|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 467,25 | 7.271.000 | 469,75 | 456,00 | 461,25 | 00:00:00 | | 2004-07-15 | 470,50 | 6.044.700 | 473,25 | 465,00 | 468,50 | 00:00:00 | | 2004-07-16 | 470,50 | 7.159.000 | 476,50 | 470,00 | 472,00 | 00:00:00 | | 2004-07-19 | 470,25 | 6.879.900 | 476,00 | 469,50 | 475,00 | 00:00:00 | | 2004-07-20 | 473,25 | 5.586.700 | 475,00 | 466,50 | 475,00 | 00:00:00 | | 2004-07-21 | 455,00 | 16.499.800 | 476,75 | 454,25 | 474,00 | 00:00:00 | | 2004-07-22 | 447,25 | 9.323.700 | 457,00 | 445,50 | 453,00 | 00:00:00 | | 2004-07-23 | 443,75 | 6.784.000 | 450,00 | 443,00 | 448,25 | 00:00:00 | | 2004-07-26 | 442,00 | 3.974.800 | 449,00 | 441,50 | 445,50 | 00:00:00 | | 2004-07-27 | 445,00 | 2.973.500 | 446,00 | 442,50 | 444,00 | 00:00:00 | | 2004-07-28 | 444,75 | 5.497.300 | 449,00 | 439,00 | 448,00 | 00:00:00 | | 2004-07-29 | 452,00 | 4.291.700 | 453,00 | 445,75 | 445,75 | 00:00:00 | | 2004-07-30 | 450,25 | 6.716.500 | 454,75 | 447,50 | 451,50 | 00:00:00 | | 2004-08-02 | 449,50 | 3.865.300 | 452,75 | 445,75 | 449,00 | 00:00:00 | | 2004-08-03 | 448,75 | 3.297.100 | 451,50 | 447,00 | 451,00 | 00:00:00 | | 2004-08-04 | 451,25 | 4.022.800 | 453,00 | 445,75 | 446,00 | 00:00:00 | | 2004-08-05 | 447,75 | 4.623.400 | 455,00 | 446,75 | 453,50 | 00:00:00 | | 2004-08-06 | 436,50 | 5.625.200 | 444,25 | 435,50 | 444,25 | 00:00:00 | | 2004-08-09 | 435,75 | 2.710.100 | 439,00 | 434,25 | 437,25 | 00:00:00 | | 2004-08-10 | 438,00 | 2.219.300 | 438,75 | 431,75 | 435,00 | 00:00:00 | | 2004-08-11 | 435,75 | 2.204.300 | 440,50 | 433,00 | 440,50 | 00:00:00 | | 2004-08-12 | 439,00 | 3.519.400 | 442,00 | 436,00 | 437,50 | 00:00:00 | | 2004-08-13 | 435,50 | 3.165.300 | 440,25 | 432,00 | 438,25 | 00:00:00 | | 2004-08-16 | 438,25 | 3.889.000 | 441,00 | 432,00 | 435,50 | 00:00:00 | | 2004-08-17 | 439,50 | 2.404.800 | 442,00 | 437,00 | 438,25 | 00:00:00 | | 2004-08-18 | 437,00 | 7.208.800 | 440,00 | 434,75 | 439,00 | 00:00:00 | | 2004-08-19 | 438,50 | 6.061.500 | 442,75 | 436,00 | 438,75 | 00:00:00 | | 2004-08-20 | 437,50 | 3.580.700 | 439,75 | 436,00 | 437,00 | 00:00:00 | | 2004-08-23 | 444,75 | 4.422.500 | 445,50 | 437,25 | 441,00 | 00:00:00 | | 2004-08-24 | 442,00 | 3.965.300 | 442,50 | 439,75 | 444,75 | 00:00:00 | | 2004-08-25 | 441,25 | 3.972.900 | 445,50 | 437,25 | 442,50 | 00:00:00 | | 2004-08-26 | 439,50 | 4.834.200 | 442,75 | 434,75 | 440,75 | 00:00:00 | | 2004-08-27 | 439,50 | 4.326.000 | 443,75 | 438,00 | 438,00 | 00:00:00 | | 2004-08-30 | 439,50 | 0 | 439,50 | 439,50 | 439,50 | 00:00:00 | | 2004-08-31 | 445,50 | 6.354.300 | 448,50 | 439,00 | 439,00 | 00:00:00 | | 2004-09-01 | 448,00 | 3.755.700 | 450,00 | 444,00 | 447,50 | 00:00:00 | | 2004-09-02 | 450,50 | 4.313.100 | 452,00 | 443,50 | 450,75 | 00:00:00 | | 2004-09-03 | 460,25 | 7.024.900 | 463,75 | 449,50 | 449,50 | 00:00:00 | | 2004-09-06 | 464,00 | 5.003.300 | 466,00 | 459,75 | 460,25 | 00:00:00 | | 2004-09-07 | 464,25 | 5.036.500 | 468,25 | 463,00 | 464,25 | 00:00:00 | | 2004-09-08 | 456,75 | 12.930.100 | 467,00 | 454,50 | 460,75 | 00:00:00 | | 2004-09-09 | 453,00 | 8.371.300 | 457,50 | 447,75 | 456,75 | 00:00:00 | | 2004-09-10 | 450,50 | 8.497.400 | 457,50 | 446,00 | 451,50 | 00:00:00 | | 2004-09-13 | 451,75 | 3.962.600 | 457,50 | 450,75 | 451,50 | 00:00:00 | | 2004-09-14 | 450,00 | 6.677.500 | 456,25 | 448,00 | 452,25 | 00:00:00 | | 2004-09-15 | 441,00 | 11.990.400 | 449,75 | 434,00 | 446,75 | 00:00:00 | | 2004-09-16 | 436,00 | 7.149.900 | 440,00 | 435,25 | 439,75 | 00:00:00 | | 2004-09-17 | 437,00 | 7.029.100 | 444,75 | 435,00 | 437,25 | 00:00:00 | | 2004-09-20 | 432,50 | 5.475.100 | 435,00 | 425,50 | 430,75 | 00:00:00 | | 2004-09-21 | 432,50 | 12.900.200 | 434,50 | 423,50 | 434,25 | 00:00:00 | | 2004-09-22 | 434,00 | 6.994.600 | 442,00 | 430,00 | 432,25 | 00:00:00 | | 2004-09-23 | 435,00 | 5.137.000 | 438,50 | 434,75 | 434,75 | 00:00:00 | | 2004-09-24 | 426,75 | 10.752.600 | 437,00 | 425,50 | 433,75 | 00:00:00 | | 2004-09-27 | 421,00 | 7.535.800 | 428,00 | 420,00 | 424,00 | 00:00:00 | | 2004-09-28 | 424,00 | 6.785.000 | 425,25 | 418,50 | 419,50 | 00:00:00 | | 2004-09-29 | 428,75 | 5.106.900 | 431,00 | 421,75 | 426,00 | 00:00:00 | | 2004-09-30 | 425,00 | 5.677.000 | 432,00 | 423,00 | 428,00 | 00:00:00 | | 2004-10-01 | 430,75 | 3.995.200 | 432,75 | 424,25 | 425,75 | 00:00:00 | | 2004-10-04 | 436,00 | 4.886.900 | 437,75 | 427,50 | 435,75 | 00:00:00 | | 2004-10-05 | 433,00 | 6.394.400 | 439,75 | 432,25 | 436,00 | 00:00:00 | | 2004-10-06 | 433,00 | 3.148.800 | 436,00 | 430,50 | 433,00 | 00:00:00 | | 2004-10-07 | 429,25 | 3.863.300 | 436,50 | 426,50 | 436,50 | 00:00:00 | | 2004-10-08 | 431,50 | 3.219.000 | 432,25 | 427,25 | 428,25 | 00:00:00 | | 2004-10-11 | 431,50 | 1.881.700 | 433,00 | 429,00 | 432,75 | 00:00:00 | | 2004-10-12 | 430,25 | 4.973.300 | 435,75 | 428,00 | 435,75 | 00:00:00 | | 2004-10-13 | 435,25 | 10.111.300 | 446,50 | 432,75 | 436,50 | 00:00:00 | | 2004-10-14 | 446,00 | 10.559.300 | 446,25 | 429,00 | 436,25 | 00:00:00 | | 2004-10-15 | 447,50 | 9.164.300 | 449,75 | 441,75 | 444,00 | 00:00:00 | | 2004-10-18 | 444,25 | 4.352.300 | 449,50 | 442,75 | 449,50 | 00:00:00 | | 2004-10-19 | 450,00 | 4.018.700 | 450,00 | 443,75 | 445,50 | 00:00:00 | | 2004-10-20 | 446,00 | 3.841.000 | 452,25 | 443,00 | 450,00 | 00:00:00 | | 2004-10-21 | 449,25 | 5.899.700 | 451,00 | 443,25 | 448,25 | 00:00:00 | | 2004-10-22 | 451,50 | 6.233.200 | 454,00 | 448,00 | 451,50 | 00:00:00 | | 2004-10-25 | 449,75 | 5.098.100 | 453,75 | 445,25 | 447,25 | 00:00:00 | | 2004-10-26 | 447,50 | 3.886.800 | 451,75 | 446,75 | 451,75 | 00:00:00 | | 2004-10-27 | 451,75 | 4.845.100 | 454,00 | 445,50 | 448,25 | 00:00:00 | | 2004-10-28 | 451,75 | 3.397.800 | 456,50 | 448,00 | 456,50 | 00:00:00 | | 2004-10-29 | 452,50 | 5.515.300 | 457,00 | 450,00 | 452,50 | 00:00:00 | | 2004-11-01 | 454,00 | 3.496.700 | 456,25 | 451,75 | 454,50 | 00:00:00 | | 2004-11-02 | 457,25 | 5.267.200 | 459,25 | 452,50 | 457,00 | 00:00:00 | | 2004-11-03 | 454,00 | 6.467.200 | 461,75 | 452,75 | 461,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
