Mercados españoles abiertos en 4 hrs 17 min

Cancom SE (0O0F.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,86+0,17 (+0,54%)
Al cierre: 06:18PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202429,5729,5229,3029,3529,352046
29 abr 202429,4729,6829,2829,6829,68309
26 abr 202429,1429,4829,0629,3029,303300
25 abr 202430,3130,2029,0230,0630,064074
24 abr 202430,1730,7630,2630,4830,483859
23 abr 202429,3330,2629,3230,0030,006545
22 abr 202428,7129,4029,1029,1429,144790
19 abr 202428,5528,7628,4228,6328,631857
18 abr 202429,5329,2428,7228,8428,842908
17 abr 202430,0130,1029,4429,6629,667650
16 abr 202430,5830,3429,9130,0130,018745
15 abr 202429,9230,8229,7030,7430,7415.925
12 abr 202429,6230,2229,9630,0030,004882
11 abr 202429,8230,1029,3229,4429,447147
10 abr 202429,8230,3029,6029,7629,765127
09 abr 202429,6029,8229,4429,6029,602558
08 abr 202430,0530,2029,2830,0030,0020.123
05 abr 202430,2730,4229,8029,8929,8914.680
04 abr 202429,7630,7829,7230,3330,3311.620
03 abr 202427,9529,6027,8628,9628,9611.069
02 abr 202427,8129,0227,6828,5428,5414.398
28 mar 202427,7528,2226,8027,5427,5420.463
27 mar 202426,7226,7226,4626,5226,5210.331
26 mar 202426,5826,6926,5226,6826,687130
25 mar 202426,6426,6826,4026,6126,6132.774
22 mar 202426,3726,6426,4026,5026,505802
21 mar 202425,6026,8025,4826,5926,599998
20 mar 202425,4725,6025,4225,4825,482395
19 mar 202425,8625,9025,4825,7525,753106
18 mar 202426,2326,0625,9026,0226,022178
15 mar 202426,3526,4826,1226,1826,183823
14 mar 202426,2326,5026,2426,3826,383865
13 mar 202426,6826,7626,3426,5126,512006
12 mar 202426,0526,3226,1026,3226,321031
11 mar 202425,7626,0225,6625,9425,947342
08 mar 202426,8127,0025,9426,3626,362911
07 mar 202426,3526,7626,2226,5526,554428
06 mar 202426,2526,5026,2226,3126,314743
05 mar 202426,8126,9026,1826,3126,317191
04 mar 202426,8527,0226,7226,8226,827394
01 mar 202427,4427,3826,8427,0027,0014.890
29 feb 202427,3427,6827,3027,4027,4021.583
28 feb 202428,0227,8427,1627,2627,268384
27 feb 202428,1628,3028,1228,1928,192579
26 feb 202428,5928,8028,0428,2228,224200
23 feb 202428,1428,6428,1228,5428,542304
22 feb 202428,3628,5828,1528,5328,536010
21 feb 202427,8128,1427,8828,0328,039088
20 feb 202428,2828,2227,5827,8827,885296
19 feb 202428,7128,7628,0828,1628,169997
16 feb 202429,9429,9028,9829,5529,553388
15 feb 202430,0930,6029,6829,7729,778925
14 feb 202428,2230,0028,5029,5329,5310.028
13 feb 202428,8828,7427,9428,3828,3819.639
12 feb 202429,1429,2228,9429,1429,1418.102
09 feb 202429,0829,1028,3628,9628,967571
08 feb 202428,4529,3628,5028,9128,91134.390
07 feb 202430,0129,9028,3229,0629,069255
06 feb 202429,7630,1229,5630,0430,042883
05 feb 202429,8829,8829,5429,7629,766806
02 feb 202429,9830,1029,8029,9229,921072
01 feb 202429,4730,1229,6429,6429,642647
31 ene 202429,6429,7629,5429,5429,541013
30 ene 202429,8830,1629,7630,0430,045969
29 ene 202429,6629,6829,4029,6629,663161
26 ene 202430,0929,9029,5229,7929,792024
25 ene 202429,6630,3029,8430,2230,222534
24 ene 202429,6229,8029,3429,5629,561984
23 ene 202429,5529,6429,1329,2629,264113
22 ene 202429,0229,4428,9029,1829,186599
19 ene 202428,6929,0828,7228,8228,823716
18 ene 202427,8528,5228,0228,2128,216415
17 ene 202427,7327,9027,4027,5827,584278
16 ene 202428,3228,2827,7228,0928,092136
15 ene 202428,1028,3028,0228,1228,122554
12 ene 202427,5428,3827,7628,1228,12525.246
11 ene 202427,5828,0027,6027,7727,7728.758
10 ene 202427,7527,8427,5527,5927,595831
09 ene 202428,1828,0627,8227,8227,8210.502
08 ene 202427,7528,2027,8328,2028,205312
05 ene 202428,4328,3227,5827,9427,9410.089
04 ene 202428,4328,4828,1828,3328,3311.596
03 ene 202429,1628,9228,2028,2028,2014.769
02 ene 202429,6429,7029,2229,3629,365576
29 dic 202329,8029,8429,6429,7829,782186
28 dic 202329,9229,9229,7229,7829,783390
27 dic 202329,3530,0629,3429,8929,897841
22 dic 202329,1629,2029,0229,1129,111670
21 dic 202329,2729,4029,1629,3029,306251
20 dic 202329,2329,5828,9429,3729,3715.143
19 dic 202328,8229,5828,9029,3629,364808
18 dic 202328,8228,9228,5628,7328,738934
15 dic 202328,4129,1028,3229,0029,0030.795
14 dic 202327,6728,6227,8628,1028,1034.080
13 dic 202326,9927,3826,9227,3827,3839.070
12 dic 202327,2627,3226,9427,0527,054784
11 dic 202327,2827,4227,0827,1427,1429.819
08 dic 202327,5427,5026,9827,3327,3313.866
07 dic 202326,7227,9426,5626,8026,809823
06 dic 202326,4427,0026,2426,4826,4819.951
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...