|
 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 | | 2004-11-03 | 454,00 | 6.467.200 | 461,75 | 452,75 | 461,75 | 00:00:00 | | 2004-11-04 | 453,50 | 7.513.000 | 454,00 | 448,75 | 450,75 | 00:00:00 | | 2004-11-05 | 451,25 | 6.110.700 | 454,75 | 449,50 | 454,75 | 00:00:00 | | 2004-11-08 | 453,00 | 4.843.100 | 455,50 | 449,25 | 452,00 | 00:00:00 | | 2004-11-09 | 446,75 | 6.361.000 | 454,50 | 445,75 | 454,00 | 00:00:00 | | 2004-11-10 | 450,50 | 3.933.300 | 452,50 | 445,25 | 448,25 | 00:00:00 | | 2004-11-11 | 458,75 | 10.699.200 | 459,25 | 449,25 | 450,50 | 00:00:00 | | 2004-11-12 | 460,50 | 7.353.400 | 464,75 | 459,00 | 459,00 | 00:00:00 | | 2004-11-15 | 466,00 | 4.933.000 | 466,25 | 460,75 | 464,25 | 00:00:00 | | 2004-11-16 | 467,25 | 5.532.600 | 469,00 | 462,50 | 467,75 | 00:00:00 | | 2004-11-17 | 467,50 | 6.954.000 | 474,00 | 464,25 | 469,25 | 00:00:00 | | 2004-11-18 | 475,00 | 7.330.900 | 476,75 | 468,50 | 473,00 | 00:00:00 | | 2004-11-19 | 474,75 | 7.206.400 | 476,75 | 472,00 | 475,00 | 00:00:00 | | 2004-11-22 | 472,75 | 4.342.800 | 474,50 | 468,50 | 472,75 | 00:00:00 | | 2004-11-23 | 472,50 | 5.193.300 | 475,25 | 469,25 | 473,00 | 00:00:00 | | 2004-11-24 | 470,25 | 6.205.900 | 476,00 | 467,75 | 475,00 | 00:00:00 | | 2004-11-25 | 475,25 | 3.439.500 | 477,00 | 469,00 | 472,00 | 00:00:00 | | 2004-11-26 | 474,75 | 2.476.600 | 476,75 | 473,50 | 475,75 | 00:00:00 | | 2004-11-29 | 472,25 | 3.559.700 | 478,00 | 471,00 | 474,00 | 00:00:00 | | 2004-11-30 | 467,00 | 6.012.500 | 473,50 | 464,25 | 473,50 | 00:00:00 | | 2004-12-01 | 468,75 | 5.276.000 | 473,00 | 467,75 | 468,75 | 00:00:00 | | 2004-12-02 | 470,25 | 6.823.600 | 473,00 | 466,25 | 472,00 | 00:00:00 | | 2004-12-03 | 465,50 | 6.430.900 | 469,50 | 463,00 | 468,00 | 00:00:00 | | 2004-12-06 | 465,25 | 8.496.700 | 470,00 | 461,00 | 465,00 | 00:00:00 | | 2004-12-07 | 465,00 | 4.437.400 | 468,50 | 463,50 | 466,25 | 00:00:00 | | 2004-12-08 | 461,50 | 3.992.100 | 464,75 | 459,75 | 462,25 | 00:00:00 | | 2004-12-09 | 463,75 | 4.303.700 | 464,00 | 458,50 | 460,50 | 00:00:00 | | 2004-12-10 | 459,50 | 4.775.900 | 465,00 | 458,25 | 464,50 | 00:00:00 | | 2004-12-13 | 468,00 | 6.446.800 | 471,25 | 461,00 | 462,50 | 00:00:00 | | 2004-12-14 | 464,00 | 3.807.200 | 469,25 | 463,00 | 468,00 | 00:00:00 | | 2004-12-15 | 465,25 | 6.275.000 | 469,00 | 464,75 | 460,25 | 00:00:00 | | 2004-12-16 | 474,50 | 8.499.600 | 478,50 | 466,50 | 466,50 | 00:00:00 | | 2004-12-17 | 469,00 | 6.959.100 | 477,25 | 468,00 | 472,50 | 00:00:00 | | 2004-12-20 | 473,00 | 3.117.800 | 475,25 | 469,75 | 472,75 | 00:00:00 | | 2004-12-21 | 473,25 | 2.613.700 | 474,75 | 468,00 | 474,50 | 00:00:00 | | 2004-12-22 | 479,75 | 4.439.300 | 480,00 | 472,00 | 473,75 | 00:00:00 | | 2004-12-23 | 482,75 | 2.816.200 | 483,75 | 478,50 | 479,75 | 00:00:00 | | 2004-12-24 | 481,50 | 571.700 | 485,00 | 480,25 | 480,25 | 00:00:00 | | 2004-12-27 | 481,50 | 0 | 481,50 | 481,50 | 481,50 | 00:00:00 | | 2004-12-28 | 481,50 | 0 | 481,50 | 481,50 | 481,50 | 00:00:00 | | 2004-12-29 | 487,00 | 2.000.900 | 487,50 | 479,00 | 485,75 | 00:00:00 | | 2004-12-30 | 486,00 | 1.950.500 | 488,75 | 483,50 | 488,75 | 00:00:00 | | 2004-12-31 | 485,00 | 820.500 | 485,75 | 483,00 | 484,50 | 00:00:00 | | 2005-01-03 | 485,00 | 0 | 485,00 | 485,00 | 485,00 | 00:00:00 | | 2005-01-04 | 488,75 | 3.742.400 | 488,75 | 473,25 | 477,75 | 00:00:00 | | 2005-01-05 | 482,75 | 2.622.300 | 488,50 | 481,75 | 485,00 | 00:00:00 | | 2005-01-06 | 485,75 | 3.331.100 | 486,25 | 482,75 | 484,00 | 00:00:00 | | 2005-01-07 | 487,50 | 6.256.000 | 491,00 | 482,00 | 485,00 | 00:00:00 | | 2005-01-10 | 486,25 | 3.230.900 | 489,75 | 484,75 | 488,00 | 00:00:00 | | 2005-01-11 | 483,00 | 3.213.900 | 492,00 | 479,50 | 492,00 | 00:00:00 | | 2005-01-12 | 478,25 | 4.922.900 | 485,00 | 475,00 | 483,50 | 00:00:00 | | 2005-01-13 | 482,00 | 4.245.800 | 484,75 | 478,50 | 482,00 | 00:00:00 | | 2005-01-14 | 485,75 | 6.281.700 | 485,75 | 480,25 | 482,50 | 00:00:00 | | 2005-01-17 | 486,00 | 3.662.000 | 490,75 | 485,25 | 488,25 | 00:00:00 | | 2005-01-18 | 484,00 | 3.129.000 | 487,75 | 479,00 | 487,75 | 00:00:00 | | 2005-01-19 | 483,25 | 4.104.800 | 488,00 | 482,25 | 484,50 | 00:00:00 | | 2005-01-20 | 482,50 | 3.954.900 | 484,00 | 476,75 | 484,00 | 00:00:00 | | 2005-01-21 | 478,75 | 3.217.900 | 483,25 | 475,00 | 483,25 | 00:00:00 | | 2005-01-24 | 471,75 | 5.249.800 | 478,75 | 467,00 | 478,75 | 00:00:00 | | 2005-01-25 | 471,50 | 6.334.000 | 474,50 | 469,25 | 469,75 | 00:00:00 | | 2005-01-26 | 470,50 | 3.584.300 | 472,50 | 467,25 | 472,50 | 00:00:00 | | 2005-01-27 | 466,50 | 5.092.800 | 472,75 | 462,25 | 472,75 | 00:00:00 | | 2005-01-28 | 474,25 | 5.861.500 | 479,50 | 469,00 | 469,25 | 00:00:00 | | 2005-01-31 | 475,50 | 5.906.600 | 486,50 | 475,00 | 475,75 | 00:00:00 | | 2005-02-01 | 478,50 | 4.754.200 | 481,75 | 474,50 | 476,50 | 00:00:00 | | 2005-02-02 | 484,00 | 5.316.900 | 487,25 | 474,75 | 478,50 | 00:00:00 | | 2005-02-03 | 486,75 | 4.400.200 | 488,25 | 481,75 | 484,00 | 00:00:00 | | 2005-02-04 | 496,25 | 9.240.200 | 498,25 | 485,25 | 487,75 | 00:00:00 | | 2005-02-07 | 501,50 | 7.574.900 | 502,00 | 494,75 | 498,25 | 00:00:00 | | 2005-02-08 | 501,00 | 4.055.500 | 503,50 | 498,00 | 500,50 | 00:00:00 | | 2005-02-09 | 500,00 | 4.343.100 | 502,75 | 498,50 | 501,75 | 00:00:00 | | 2005-02-10 | 499,25 | 2.569.800 | 503,50 | 498,00 | 500,00 | 00:00:00 | | 2005-02-11 | 518,00 | 13.868.000 | 528,00 | 498,00 | 500,00 | 00:00:00 | | 2005-02-14 | 513,25 | 3.931.400 | 519,00 | 509,75 | 519,00 | 00:00:00 | | 2005-02-15 | 511,75 | 4.154.200 | 515,00 | 506,25 | 512,75 | 00:00:00 | | 2005-02-16 | 511,00 | 3.463.500 | 511,75 | 504,25 | 511,50 | 00:00:00 | | 2005-02-17 | 509,00 | 4.281.600 | 511,50 | 504,50 | 511,00 | 00:00:00 | | 2005-02-18 | 511,50 | 4.415.500 | 514,25 | 505,25 | 505,25 | 00:00:00 | | 2005-02-21 | 508,25 | 2.797.100 | 514,00 | 504,00 | 513,75 | 00:00:00 | | 2005-02-22 | 511,50 | 7.486.700 | 516,00 | 502,25 | 506,50 | 00:00:00 | | 2005-02-23 | 511,75 | 8.363.700 | 528,00 | 509,75 | 510,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
