|
 CADBURY - [Ticker: CBRY.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CBRY.L desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 380,75 | 7.832.000 | 382,50 | 376,00 | 377,25 | 00:00:00 | | 2003-12-04 | 385,75 | 11.994.000 | 389,00 | 375,00 | 379,75 | 00:00:00 | | 2003-12-05 | 386,25 | 7.282.300 | 387,25 | 382,00 | 386,00 | 00:00:00 | | 2003-12-08 | 381,50 | 5.558.500 | 387,25 | 380,25 | 387,25 | 00:00:00 | | 2003-12-09 | 382,00 | 4.530.400 | 383,00 | 379,00 | 383,00 | 00:00:00 | | 2003-12-10 | 377,75 | 5.660.700 | 382,00 | 376,50 | 380,00 | 00:00:00 | | 2003-12-11 | 378,50 | 3.872.200 | 380,50 | 375,75 | 379,00 | 00:00:00 | | 2003-12-12 | 378,75 | 2.850.900 | 382,00 | 375,75 | 378,74 | 00:00:00 | | 2003-12-15 | 382,75 | 2.881.100 | 385,00 | 378,75 | 383,50 | 00:00:00 | | 2003-12-16 | 383,25 | 4.241.200 | 386,25 | 381,75 | 381,75 | 00:00:00 | | 2003-12-17 | 386,50 | 4.281.200 | 388,00 | 381,50 | 386,50 | 00:00:00 | | 2003-12-18 | 390,50 | 6.360.800 | 392,75 | 384,50 | 384,50 | 00:00:00 | | 2003-12-19 | 396,75 | 6.967.000 | 399,00 | 383,25 | 383,25 | 00:00:00 | | 2003-12-22 | 400,00 | 6.697.000 | 401,25 | 388,25 | 388,25 | 00:00:00 | | 2003-12-23 | 402,25 | 4.842.800 | 402,25 | 396,00 | 402,25 | 00:00:00 | | 2003-12-24 | 408,25 | 1.866.800 | 409,00 | 402,25 | 402,25 | 00:00:00 | | 2003-12-25 | 408,25 | 0 | 408,25 | 408,25 | 408,25 | 00:00:00 | | 2003-12-26 | 408,25 | 0 | 408,25 | 408,25 | 408,25 | 00:00:00 | | 2003-12-29 | 409,50 | 4.190.000 | 410,50 | 407,00 | 407,00 | 00:00:00 | | 2003-12-30 | 411,00 | 2.960.100 | 412,00 | 407,00 | 407,00 | 00:00:00 | | 2003-12-31 | 410,25 | 631.200 | 416,00 | 407,75 | 407,75 | 00:00:00 | | 2004-01-01 | 410,25 | 0 | 410,25 | 410,25 | 410,25 | 00:00:00 | | 2004-01-02 | 417,00 | 3.173.200 | 418,00 | 410,25 | 412,50 | 00:00:00 | | 2004-01-05 | 409,75 | 5.816.700 | 416,00 | 408,00 | 415,00 | 00:00:00 | | 2004-01-06 | 404,50 | 7.488.200 | 409,00 | 404,00 | 409,00 | 00:00:00 | | 2004-01-07 | 408,50 | 5.925.600 | 411,00 | 402,50 | 403,00 | 00:00:00 | | 2004-01-08 | 406,50 | 4.284.200 | 411,50 | 406,50 | 411,50 | 00:00:00 | | 2004-01-09 | 403,25 | 6.695.100 | 406,00 | 403,00 | 405,00 | 00:00:00 | | 2004-01-12 | 398,00 | 5.588.000 | 405,00 | 398,00 | 398,00 | 00:00:00 | | 2004-01-13 | 395,00 | 9.629.900 | 400,00 | 393,25 | 395,00 | 00:00:00 | | 2004-01-14 | 393,25 | 4.997.900 | 398,00 | 392,00 | 395,00 | 00:00:00 | | 2004-01-15 | 393,25 | 8.515.000 | 395,00 | 390,00 | 393,50 | 00:00:00 | | 2004-01-16 | 398,75 | 5.034.200 | 398,75 | 392,75 | 392,75 | 00:00:00 | | 2004-01-19 | 405,25 | 5.158.700 | 406,00 | 396,00 | 396,00 | 00:00:00 | | 2004-01-20 | 399,25 | 3.929.800 | 405,75 | 398,50 | 405,75 | 00:00:00 | | 2004-01-21 | 411,50 | 12.057.300 | 415,00 | 402,50 | 410,00 | 00:00:00 | | 2004-01-22 | 408,50 | 5.625.600 | 415,00 | 406,25 | 412,00 | 00:00:00 | | 2004-01-23 | 410,00 | 5.792.900 | 412,00 | 405,50 | 410,26 | 00:00:00 | | 2004-01-26 | 407,75 | 3.174.600 | 413,25 | 405,75 | 413,25 | 00:00:00 | | 2004-01-27 | 405,50 | 5.214.800 | 408,50 | 403,50 | 405,75 | 00:00:00 | | 2004-01-28 | 408,75 | 4.785.600 | 410,25 | 404,25 | 408,00 | 00:00:00 | | 2004-01-29 | 403,00 | 8.000.800 | 408,75 | 402,00 | 403,00 | 00:00:00 | | 2004-01-30 | 402,25 | 5.062.000 | 405,50 | 401,25 | 405,50 | 00:00:00 | | 2004-02-02 | 406,75 | 6.401.000 | 407,00 | 400,75 | 405,50 | 00:00:00 | | 2004-02-03 | 409,25 | 5.745.500 | 410,75 | 406,00 | 410,75 | 00:00:00 | | 2004-02-04 | 416,50 | 8.092.700 | 418,75 | 406,00 | 407,00 | 00:00:00 | | 2004-02-05 | 420,00 | 7.259.400 | 425,50 | 416,00 | 416,50 | 00:00:00 | | 2004-02-06 | 425,75 | 7.528.500 | 426,25 | 418,25 | 420,25 | 00:00:00 | | 2004-02-09 | 425,50 | 6.535.400 | 427,00 | 421,50 | 424,50 | 00:00:00 | | 2004-02-10 | 428,75 | 7.130.300 | 428,75 | 424,50 | 425,00 | 00:00:00 | | 2004-02-11 | 430,50 | 9.376.000 | 431,00 | 426,50 | 428,50 | 00:00:00 | | 2004-02-12 | 433,50 | 6.477.600 | 435,75 | 430,00 | 132,75 | 00:00:00 | | 2004-02-13 | 433,25 | 6.106.300 | 436,25 | 431,00 | 434,00 | 00:00:00 | | 2004-02-16 | 434,00 | 4.100.000 | 436,00 | 430,25 | 435,50 | 00:00:00 | | 2004-02-17 | 432,75 | 9.555.700 | 433,00 | 426,50 | 433,00 | 00:00:00 | | 2004-02-18 | 433,50 | 34.632.500 | 453,00 | 427,50 | 446,00 | 00:00:00 | | 2004-02-19 | 447,75 | 13.006.200 | 451,00 | 432,00 | 435,00 | 00:00:00 | | 2004-02-20 | 451,25 | 12.519.700 | 458,50 | 444,50 | 448,25 | 00:00:00 | | 2004-02-23 | 445,25 | 5.548.200 | 455,00 | 443,25 | 455,00 | 00:00:00 | | 2004-02-24 | 448,50 | 6.310.200 | 449,50 | 446,50 | 446,00 | 00:00:00 | | 2004-02-25 | 442,00 | 7.914.100 | 446,00 | 439,75 | 445,25 | 00:00:00 | | 2004-02-26 | 443,75 | 4.177.200 | 447,00 | 442,00 | 445,50 | 00:00:00 | | 2004-02-27 | 444,00 | 5.928.600 | 448,75 | 444,00 | 446,00 | 00:00:00 | | 2004-03-01 | 447,50 | 4.745.300 | 449,50 | 444,50 | 449,00 | 00:00:00 | | 2004-03-02 | 446,50 | 6.039.800 | 453,75 | 442,75 | 449,75 | 00:00:00 | | 2004-03-03 | 442,50 | 4.345.500 | 446,00 | 439,00 | 444,50 | 00:00:00 | | 2004-03-04 | 442,25 | 3.674.100 | 446,75 | 440,50 | 443,50 | 00:00:00 | | 2004-03-05 | 439,25 | 5.421.000 | 444,50 | 437,00 | 442,25 | 00:00:00 | | 2004-03-08 | 439,50 | 5.733.000 | 443,00 | 436,00 | 443,00 | 00:00:00 | | 2004-03-09 | 442,00 | 7.363.800 | 444,25 | 430,50 | 440,00 | 00:00:00 | | 2004-03-10 | 448,75 | 7.404.100 | 449,50 | 437,25 | 441,00 | 00:00:00 | | 2004-03-11 | 443,00 | 6.921.800 | 449,25 | 437,00 | 446,00 | 00:00:00 | | 2004-03-12 | 440,75 | 4.878.200 | 447,00 | 438,50 | 446,75 | 00:00:00 | | 2004-03-15 | 433,25 | 4.803.800 | 440,00 | 433,25 | 439,75 | 00:00:00 | | 2004-03-16 | 438,75 | 4.607.800 | 438,75 | 430,75 | 434,00 | 00:00:00 | | 2004-03-17 | 437,75 | 6.553.100 | 444,75 | 433,00 | 444,75 | 00:00:00 | | 2004-03-18 | 430,25 | 5.660.700 | 445,00 | 428,25 | 445,00 | 00:00:00 | | 2004-03-19 | 435,00 | 6.222.700 | 437,50 | 428,25 | 434,00 | 00:00:00 | | 2004-03-22 | 424,75 | 4.537.200 | 435,00 | 421,50 | 435,00 | 00:00:00 | | 2004-03-23 | 423,25 | 5.101.900 | 429,75 | 421,50 | 426,00 | 00:00:00 | | 2004-03-24 | 427,00 | 5.777.200 | 429,00 | 422,25 | 422,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
