1. Inicio
  2. Invertir
  3. Acciones
  4. Reino Unido
  5. LSE
  6. Cadence Minerals Plc (KDNC)
  7. Histórico

KDNC

Datos Históricos Cadence Minerals

KDNC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Ago 2022 10.80 -0.08 -0.69% 10.75 10.80 10.20 293,460
08 Ago 2022 10.875 -0.13 -1.14% 11.00 11.00 10.875 385,139
05 Ago 2022 11.00 0.50 4.76% 10.75 11.00 10.75 115,884
04 Ago 2022 10.50 -0.25 -2.33% 10.75 10.75 10.50 282,542
03 Ago 2022 10.75 -0.15 -1.38% 10.75 10.75 10.75 52,351
02 Ago 2022 10.90 0.15 1.4% 10.75 10.90 10.75 236,864
01 Ago 2022 10.75 0.00 0.0% 10.875 11.15 10.75 212,646
29 Jul 2022 10.75 -0.13 -1.15% 10.875 10.875 10.75 420,727
28 Jul 2022 10.875 0.00 0.0% 10.875 10.875 10.875 70,462
27 Jul 2022 10.875 0.00 0.0% 10.875 10.875 10.875 134,342
26 Jul 2022 10.875 0.00 0.0% 10.875 10.875 10.875 171,643
25 Jul 2022 10.875 0.13 1.16% 10.75 10.875 10.75 542,257
22 Jul 2022 10.75 -0.13 -1.15% 10.875 10.875 10.75 115,687
21 Jul 2022 10.875 0.88 8.75% 11.00 11.00 10.875 268,160
20 Jul 2022 10.00 -0.75 -6.98% 10.75 11.00 10.00 535,794
19 Jul 2022 10.75 -0.25 -2.27% 11.00 11.00 10.625 577,502
18 Jul 2022 11.00 0.00 0.0% 11.00 11.00 11.00 38,418
15 Jul 2022 11.00 0.00 0.0% 11.00 11.00 11.00 38,501
14 Jul 2022 11.00 -0.50 -4.35% 11.50 11.625 11.00 473,515
13 Jul 2022 11.50 0.75 6.98% 10.75 11.625 10.75 906,292
12 Jul 2022 10.75 0.73 7.23% 10.25 10.75 10.00 441,043
11 Jul 2022 10.025 0.13 1.26% 9.90 10.025 9.80 502,528
08 Jul 2022 9.90 -0.13 -1.25% 10.025 10.025 9.80 579,474
07 Jul 2022 10.025 -0.10 -0.99% 10.125 10.125 9.80 998,184
06 Jul 2022 10.125 0.00 0.0% 10.125 10.125 10.125 288,451
05 Jul 2022 10.125 -0.13 -1.22% 10.25 10.25 10.125 958,487
04 Jul 2022 10.25 0.00 0.0% 10.25 10.525 10.25 342,261
01 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 347,680
30 Jun 2022 10.25 0.00 0.0% 10.25 10.25 10.25 535,840
29 Jun 2022 10.25 -0.50 -4.65% 10.75 11.00 10.25 969,640
28 Jun 2022 10.75 0.00 0.0% 10.75 10.75 10.40 738,121
27 Jun 2022 10.75 0.00 0.0% 11.00 11.00 10.625 1,001,678
24 Jun 2022 10.75 -0.50 -4.44% 11.25 11.25 10.75 470,404
23 Jun 2022 11.25 0.13 1.12% 11.75 11.875 11.25 369,818
22 Jun 2022 11.125 -0.13 -1.11% 11.25 11.25 10.75 179,994
21 Jun 2022 11.25 0.00 0.0% 11.25 11.25 10.75 825,924
20 Jun 2022 11.25 0.00 0.0% 11.25 11.25 11.15 246,836
17 Jun 2022 11.25 -0.13 -1.1% 11.375 11.375 11.125 368,733
16 Jun 2022 11.375 -0.88 -7.14% 12.25 12.25 11.025 1,671,477
15 Jun 2022 12.25 -0.25 -2.0% 12.25 12.25 12.25 279,268
14 Jun 2022 12.50 -0.90 -6.72% 13.40 13.40 12.25 618,213
13 Jun 2022 13.40 -0.35 -2.55% 13.75 13.75 13.40 190,494
10 Jun 2022 13.75 0.00 0.0% 13.75 13.75 13.75 177,005
09 Jun 2022 13.75 -0.13 -0.9% 13.875 13.875 13.75 262,193
08 Jun 2022 13.875 0.13 0.91% 13.75 13.875 13.75 487,703
07 Jun 2022 13.75 -0.15 -1.08% 13.75 13.75 13.75 187,751
06 Jun 2022 13.90 -0.35 -2.46% 14.25 14.25 13.75 337,306
03 Jun 2022 14.25 0.00 +0.00% 14.25 14.25 14.25 0.00
02 Jun 2022 14.25 0.00 0.0% 14.25 14.25 14.25 0.00
01 Jun 2022 14.25 0.00 0.0% 14.25 14.25 14.25 108,022
31 May 2022 14.25 0.00 0.0% 14.25 14.25 14.25 617,454
30 May 2022 14.25 -0.50 -3.39% 14.75 14.75 14.25 229,147
27 May 2022 14.75 0.00 0.0% 14.75 14.75 14.75 37,719
26 May 2022 14.75 -0.25 -1.67% 15.00 15.00 14.75 155,412
25 May 2022 15.00 0.00 0.0% 15.00 15.00 15.00 333,199
24 May 2022 15.00 0.13 0.84% 14.875 15.125 14.625 410,648
23 May 2022 14.875 0.00 0.0% 14.875 15.25 14.625 1,093,015
20 May 2022 14.875 0.63 4.39% 14.25 14.875 14.25 788,860
19 May 2022 14.25 0.25 1.79% 13.75 14.25 13.625 566,244
18 May 2022 14.00 -0.25 -1.75% 14.25 14.25 13.75 169,701
17 May 2022 14.25 0.00 0.0% 14.25 14.25 13.925 260,732
16 May 2022 14.25 0.25 1.79% 14.00 14.25 14.00 325,221
13 May 2022 14.00 0.25 1.82% 13.75 14.00 13.75 586,998
12 May 2022 13.75 -1.38 -9.09% 15.125 15.50 13.75 1,572,632
Su Consulta Reciente
LSE
KDNC
Cadence Mi..
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20220810 13:27:39