CUSN

Datos Históricos Cornish Metals

CUSN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Ene 2022 27.00 2.50 10.2% 24.50 27.00 24.50 672,874
19 Ene 2022 24.50 0.70 2.94% 24.00 24.50 24.00 505,041
18 Ene 2022 23.80 0.30 1.28% 23.50 23.80 23.25 608,169
17 Ene 2022 23.50 -1.00 -4.08% 24.50 25.075 23.25 1,230,910
14 Ene 2022 24.50 -0.50 -2.0% 24.50 24.50 24.25 374,678
13 Ene 2022 25.00 0.75 3.09% 24.50 25.00 24.00 852,573
12 Ene 2022 24.25 -1.00 -3.96% 25.25 25.25 24.25 549,043
11 Ene 2022 25.25 -1.00 -3.81% 26.125 26.125 25.25 428,451
10 Ene 2022 26.25 -0.25 -0.94% 26.50 26.75 26.125 865,505
07 Ene 2022 26.50 -2.00 -7.02% 26.75 27.50 25.50 818,137
06 Ene 2022 28.50 1.40 5.17% 27.50 28.50 27.50 677,178
05 Ene 2022 27.10 -0.90 -3.21% 28.00 28.00 26.625 1,243,364
04 Ene 2022 28.00 1.00 3.7% 27.50 30.50 27.50 3,047,586
03 Ene 2022 27.00 0.00 +0.00% 27.00 27.00 27.00 0.00
31 Dic 2021 27.00 0.00 +0.00% 27.00 27.00 27.00 0.00
31 Dic 2021 27.00 -0.25 -0.92% 27.00 27.00 27.00 152,411
30 Dic 2021 27.25 1.00 3.81% 26.50 27.50 26.45 814,897
29 Dic 2021 26.25 1.00 3.96% 25.50 26.50 25.175 587,716
28 Dic 2021 25.25 0.00 +0.00% 24.50 25.25 24.50 0.00
27 Dic 2021 25.25 0.00 +0.00% 24.50 25.25 24.50 0.00
24 Dic 2021 25.25 0.75 3.06% 24.50 25.25 24.50 298,963
23 Dic 2021 24.50 0.50 2.08% 24.00 24.75 24.00 606,270
22 Dic 2021 24.00 2.25 10.34% 21.75 24.50 21.75 908,273
21 Dic 2021 21.75 0.75 3.57% 21.25 21.75 21.25 287,261
20 Dic 2021 21.00 -2.75 -11.58% 23.50 23.50 21.00 1,318,280
17 Dic 2021 23.75 0.00 0.0% 23.75 23.75 23.075 330,140
16 Dic 2021 23.75 -0.75 -3.06% 24.25 24.25 23.50 543,210
15 Dic 2021 24.50 -1.25 -4.85% 25.25 25.25 24.50 781,525
14 Dic 2021 25.75 1.25 5.1% 24.50 26.25 23.925 1,559,854
13 Dic 2021 24.50 2.10 9.38% 22.75 24.50 22.75 386,635
10 Dic 2021 22.40 -0.60 -2.61% 23.00 23.00 22.40 318,149
09 Dic 2021 23.00 -3.00 -11.54% 25.25 25.25 22.50 1,680,415
08 Dic 2021 26.00 -0.25 -0.95% 26.25 26.875 25.25 1,740,526
07 Dic 2021 26.25 -1.05 -3.85% 27.75 29.25 25.25 5,009,129
06 Dic 2021 27.30 5.30 24.09% 22.25 28.25 22.00 4,665,100
03 Dic 2021 22.00 2.25 11.39% 21.00 22.50 20.10 4,715,575
02 Dic 2021 19.75 -0.25 -1.25% 20.00 20.50 19.50 1,528,043
01 Dic 2021 20.00 3.00 17.65% 17.05 23.75 16.75 4,495,595
30 Nov 2021 17.00 -2.30 -11.92% 18.35 18.35 17.00 1,343,533
29 Nov 2021 19.30 -0.50 -2.53% 19.25 19.30 18.75 1,102,741
26 Nov 2021 19.80 -0.20 -1.0% 20.00 20.00 18.65 2,274,663
25 Nov 2021 20.00 2.40 13.64% 18.65 20.25 18.10 1,989,939
24 Nov 2021 17.60 -0.40 -2.22% 17.75 17.75 17.25 748,409
23 Nov 2021 18.00 1.48 8.96% 16.50 18.00 16.50 2,571,045
22 Nov 2021 16.52 1.42 9.4% 15.25 16.52 15.06 1,677,805
19 Nov 2021 15.10 -1.15 -7.08% 16.25 16.25 15.10 845,831
18 Nov 2021 16.25 0.19 1.18% 16.25 16.25 16.10 354,451
17 Nov 2021 16.06 -0.02 -0.12% 16.25 16.48 16.06 241,042
16 Nov 2021 16.08 -0.42 -2.55% 16.50 16.50 16.04 620,372
15 Nov 2021 16.50 -0.42 -2.48% 16.75 16.85 16.25 675,011
12 Nov 2021 16.92 0.67 4.12% 16.25 16.92 15.85 1,407,101
11 Nov 2021 16.25 0.55 3.5% 15.75 16.75 15.65 2,993,130
10 Nov 2021 15.70 0.95 6.44% 14.75 15.75 14.75 970,286
09 Nov 2021 14.75 0.15 1.03% 14.75 14.75 14.75 209,925
08 Nov 2021 14.60 -0.10 -0.68% 14.75 14.80 14.60 363,632
05 Nov 2021 14.70 -0.05 -0.34% 14.75 14.75 14.60 265,309
04 Nov 2021 14.75 0.00 0.0% 14.75 14.75 14.75 326,374
03 Nov 2021 14.75 0.05 0.34% 15.00 15.00 14.65 799,601
02 Nov 2021 14.70 0.10 0.68% 14.80 14.85 14.70 353,885
01 Nov 2021 14.60 0.00 0.0% 15.25 15.25 14.60 759,585
29 Oct 2021 14.60 0.00 +0.00% 14.60 15.05 14.60 0.00
29 Oct 2021 14.60 0.00 0.0% 14.60 15.05 14.60 642,644
28 Oct 2021 14.60 0.00 0.0% 14.60 14.60 14.60 216,540
27 Oct 2021 14.60 -0.40 -2.67% 14.60 14.85 14.60 333,088
26 Oct 2021 15.00 0.20 1.35% 14.60 15.00 14.60 405,519
25 Oct 2021 14.80 0.20 1.37% 14.60 14.80 14.60 400,807
Su Consulta Reciente
LSE
CUSN
Cornish Me..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220121 18:26:19