Canal+ SA CAN
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 210,80-4,00 (-%1,86)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 210,80 | -%1,86 | GBp 211,00 | GBp 215,60 | GBp 202,60 | 753,58K |
| 2026-09-30 | GBp 214,80 | -%4,96 | GBp 225,00 | GBp 231,00 | GBp 214,80 | 1,18M |
| 2026-09-29 | GBp 226,00 | -%3,42 | GBp 234,60 | GBp 240,00 | GBp 226,00 | 575,00K |
| 2026-09-28 | GBp 234,00 | -%0,43 | GBp 235,20 | GBp 239,00 | GBp 233,20 | 387,16K |
| 2026-09-25 | GBp 235,00 | +%0,69 | GBp 234,00 | GBp 239,40 | GBp 232,40 | 367,50K |
| 2026-09-24 | GBp 233,40 | -%0,93 | GBp 236,00 | GBp 237,40 | GBp 230,20 | 589,08K |
| 2026-09-23 | GBp 235,60 | -%5,68 | GBp 249,80 | GBp 250,00 | GBp 227,80 | 1,45M |
| 2026-09-22 | GBp 249,80 | +%4,08 | GBp 242,00 | GBp 259,00 | GBp 240,00 | 521,70K |
| 2026-09-21 | GBp 240,00 | -%7,55 | GBp 258,60 | GBp 258,80 | GBp 238,20 | 1,01M |
| 2026-09-18 | GBp 259,60 | +%1,56 | GBp 245,80 | GBp 260,00 | GBp 245,80 | 1,44M |
| 2026-09-17 | GBp 255,60 | +%0,95 | GBp 260,00 | GBp 260,00 | GBp 253,80 | 326,62K |
| 2026-09-16 | GBp 253,20 | +%0,08 | GBp 252,80 | GBp 255,60 | GBp 250,00 | 250,86K |
| 2026-09-15 | GBp 253,00 | -%0,16 | GBp 254,20 | GBp 254,80 | GBp 248,40 | 1,10M |
| 2026-09-14 | GBp 253,40 | +%0,56 | GBp 240,80 | GBp 256,20 | GBp 240,80 | 335,02K |
| 2026-09-11 | GBp 252,00 | +%2,94 | GBp 243,80 | GBp 252,00 | GBp 242,00 | 406,14K |
| 2026-09-10 | GBp 244,80 | -%1,84 | GBp 252,80 | GBp 252,80 | GBp 240,20 | 525,01K |
| 2026-09-09 | GBp 249,40 | -%3,56 | GBp 256,00 | GBp 259,00 | GBp 246,40 | 652,71K |
| 2026-09-08 | GBp 258,60 | -%3,15 | GBp 265,20 | GBp 268,20 | GBp 255,40 | 635,47K |
| 2026-09-07 | GBp 267,00 | -%1,18 | GBp 269,00 | GBp 272,00 | GBp 265,80 | 210,16K |
| 2026-09-04 | GBp 270,20 | +%0,75 | GBp 266,40 | GBp 276,40 | GBp 266,40 | 329,22K |
| 2026-09-03 | GBp 268,20 | +%1,75 | GBp 251,60 | GBp 271,40 | GBp 251,60 | 213,30K |
| 2026-09-02 | GBp 263,60 | +%0,23 | GBp 258,80 | GBp 265,00 | GBp 257,00 | 268,90K |
| 2026-09-01 | GBp 263,00 | +%0,31 | GBp 258,00 | GBp 263,00 | GBp 254,60 | 622,31K |
| 2026-08-28 | GBp 262,20 | +%0,08 | GBp 264,00 | GBp 265,00 | GBp 257,40 | 605,34K |
| 2026-08-27 | GBp 262,00 | -%0,76 | GBp 264,60 | GBp 266,20 | GBp 261,00 | 303,74K |
| 2026-08-26 | GBp 264,00 | -%3,01 | GBp 276,00 | GBp 276,00 | GBp 261,00 | 511,39K |
| 2026-08-25 | GBp 272,20 | -%1,02 | GBp 275,00 | GBp 275,80 | GBp 271,00 | 340,79K |
| 2026-08-24 | GBp 275,00 | -%2,00 | GBp 282,00 | GBp 286,40 | GBp 274,20 | 608,87K |
| 2026-08-21 | GBp 280,60 | +%1,89 | GBp 276,00 | GBp 282,40 | GBp 274,00 | 459,65K |
| 2026-08-20 | GBp 275,40 | +%0,88 | GBp 275,00 | GBp 275,60 | GBp 271,40 | 196,99K |
| 2026-08-19 | GBp 273,00 | -%0,36 | GBp 272,80 | GBp 275,00 | GBp 267,20 | 500,10K |
| 2026-08-18 | GBp 274,00 | +%2,32 | GBp 260,80 | GBp 274,40 | GBp 260,80 | 321,28K |
| 2026-08-17 | GBp 267,80 | -%0,81 | GBp 269,60 | GBp 271,60 | GBp 266,20 | 295,52K |
| 2026-08-14 | GBp 270,00 | +%0,97 | GBp 268,00 | GBp 271,80 | GBp 266,80 | 171,78K |
| 2026-08-13 | GBp 267,40 | +%0,53 | GBp 268,20 | GBp 268,20 | GBp 264,00 | 298,16K |
| 2026-08-12 | GBp 266,00 | -%0,52 | GBp 270,00 | GBp 270,00 | GBp 263,60 | 361,68K |
| 2026-08-11 | GBp 267,40 | +%0,07 | GBp 265,60 | GBp 268,20 | GBp 264,40 | 323,86K |
| 2026-08-10 | GBp 267,20 | -%0,15 | GBp 267,60 | GBp 268,40 | GBp 263,40 | 533,34K |
| 2026-08-07 | GBp 267,60 | -%1,04 | GBp 270,40 | GBp 272,00 | GBp 265,80 | 937,23K |
| 2026-08-06 | GBp 270,40 | +%1,27 | GBp 265,80 | GBp 276,00 | GBp 265,80 | 1,66M |
| 2026-08-05 | GBp 267,00 | +%0,45 | GBp 265,80 | GBp 272,20 | GBp 265,20 | 535,10K |
| 2026-08-04 | GBp 265,80 | -%0,82 | GBp 268,80 | GBp 272,00 | GBp 263,80 | 644,29K |
| 2026-08-03 | GBp 268,00 | +%1,90 | GBp 263,60 | GBp 271,60 | GBp 260,80 | 861,87K |
| 2026-07-31 | GBp 263,00 | +%3,87 | GBp 259,60 | GBp 263,00 | GBp 244,20 | 1,03M |
| 2026-07-30 | GBp 253,20 | -%0,86 | GBp 250,80 | GBp 259,40 | GBp 250,80 | 388,71K |
| 2026-07-29 | GBp 255,40 | +%0,39 | GBp 253,40 | GBp 260,00 | GBp 247,40 | 546,54K |
| 2026-07-28 | GBp 254,40 | +%9,75 | GBp 233,20 | GBp 266,20 | GBp 232,60 | 1,41M |
| 2026-07-27 | GBp 231,80 | -%1,02 | GBp 235,20 | GBp 239,20 | GBp 229,60 | 345,83K |
| 2026-07-24 | GBp 234,20 | +%4,83 | GBp 224,20 | GBp 237,60 | GBp 224,20 | 416,09K |
| 2026-07-23 | GBp 223,40 | -%4,12 | GBp 231,80 | GBp 233,00 | GBp 223,40 | 433,79K |
| 2026-07-22 | GBp 233,00 | -%0,09 | GBp 232,00 | GBp 233,40 | GBp 229,60 | 175,57K |
| 2026-07-21 | GBp 233,20 | +%0,26 | GBp 231,80 | GBp 240,80 | GBp 231,80 | 544,58K |
| 2026-07-20 | GBp 232,60 | +%2,56 | GBp 226,60 | GBp 234,00 | GBp 226,20 | 203,44K |
| 2026-07-17 | GBp 226,80 | -%2,07 | GBp 228,20 | GBp 232,80 | GBp 226,20 | 324,41K |
| 2026-07-16 | GBp 231,60 | -%1,03 | GBp 231,40 | GBp 234,60 | GBp 230,60 | 385,67K |
| 2026-07-15 | GBp 234,00 | -%2,09 | GBp 236,20 | GBp 237,20 | GBp 231,40 | 269,34K |
| 2026-07-14 | GBp 239,00 | -%0,33 | GBp 237,40 | GBp 240,00 | GBp 231,20 | 425,39K |
| 2026-07-13 | GBp 239,80 | -%1,15 | GBp 243,00 | GBp 243,00 | GBp 237,40 | 300,85K |
| 2026-07-10 | GBp 242,60 | -%1,70 | GBp 246,60 | GBp 247,80 | GBp 239,60 | 247,14K |
| 2026-07-09 | GBp 246,80 | -%0,24 | GBp 259,60 | GBp 259,60 | GBp 245,00 | 339,96K |
| 2026-07-08 | GBp 247,40 | -%3,51 | GBp 255,00 | GBp 257,60 | GBp 245,40 | 490,40K |
| 2026-07-07 | GBp 256,40 | -%2,66 | GBp 264,00 | GBp 267,00 | GBp 256,00 | 345,15K |
| 2026-07-06 | GBp 263,40 | +%0,30 | GBp 262,80 | GBp 268,40 | GBp 262,20 | 265,96K |
| 2026-07-03 | GBp 262,60 | +%1,63 | GBp 257,00 | GBp 262,80 | GBp 256,20 | 301,76K |
| 2026-07-02 | GBp 258,40 | +%2,46 | GBp 246,40 | GBp 258,40 | GBp 246,40 | 479,88K |
| 2026-07-01 | GBp 252,20 | +%3,19 | GBp 244,00 | GBp 253,60 | GBp 242,20 | 379,44K |
| 2026-06-30 | GBp 244,40 | -%0,97 | GBp 247,80 | GBp 249,80 | GBp 242,80 | 539,64K |
| 2026-06-29 | GBp 246,80 | +%2,07 | GBp 241,40 | GBp 251,40 | GBp 241,40 | 472,18K |
| 2026-06-26 | GBp 241,80 | -%3,67 | GBp 250,00 | GBp 252,40 | GBp 239,20 | 829,19K |
| 2026-06-25 | GBp 251,00 | -%0,40 | GBp 250,60 | GBp 253,60 | GBp 248,80 | 735,25K |
| 2026-06-24 | GBp 252,00 | +%0,64 | GBp 242,60 | GBp 254,00 | GBp 242,60 | 804,74K |
| 2026-06-23 | GBp 250,40 | -%1,73 | GBp 252,40 | GBp 254,60 | GBp 246,40 | 531,70K |
| 2026-06-22 | GBp 254,80 | -%2,00 | GBp 259,40 | GBp 261,80 | GBp 254,20 | 582,70K |
| 2026-06-19 | GBp 260,00 | -%1,14 | GBp 264,40 | GBp 264,60 | GBp 260,00 | 2,95M |
| 2026-06-18 | GBp 263,00 | +%1,54 | GBp 255,80 | GBp 263,80 | GBp 255,20 | 1,34M |
| 2026-06-17 | GBp 259,00 | -%1,15 | GBp 262,00 | GBp 263,00 | GBp 257,40 | 714,77K |
| 2026-06-16 | GBp 262,00 | -%0,23 | GBp 261,40 | GBp 264,20 | GBp 259,80 | 706,37K |
| 2026-06-15 | GBp 262,60 | -%0,15 | GBp 256,80 | GBp 266,47 | GBp 256,80 | 268,64K |
| 2026-06-12 | GBp 263,00 | -%0,30 | GBp 265,80 | GBp 266,80 | GBp 255,80 | 404,42K |
| 2026-06-11 | GBp 263,80 | -%2,51 | GBp 269,00 | GBp 269,40 | GBp 262,60 | 753,59K |
| 2026-06-10 | GBp 270,60 | +%0,97 | GBp 267,60 | GBp 272,20 | GBp 264,80 | 356,98K |
| 2026-06-09 | GBp 268,00 | -%3,80 | GBp 278,60 | GBp 280,00 | GBp 267,40 | 748,32K |
| 2026-06-08 | GBp 278,60 | +%1,02 | GBp 275,00 | GBp 282,20 | GBp 270,20 | 853,85K |
| 2026-06-05 | GBp 275,80 | +%2,00 | GBp 272,00 | GBp 289,40 | GBp 271,60 | 3,25M |
| 2026-06-04 | GBp 270,40 | +%4,81 | GBp 256,60 | GBp 271,40 | GBp 256,60 | 1,34M |
| 2026-06-03 | GBp 258,00 | +%1,49 | GBp 251,00 | GBp 261,52 | GBp 251,00 | 632,70K |
| 2026-06-02 | GBp 254,20 | -%1,63 | GBp 257,20 | GBp 260,80 | GBp 250,60 | 395,08K |
| 2026-06-01 | GBp 258,40 | +%1,33 | GBp 253,20 | GBp 259,00 | GBp 251,60 | 445,12K |
| 2026-05-29 | GBp 255,00 | +%2,00 | GBp 247,60 | GBp 256,00 | GBp 242,00 | 2,55M |
| 2026-05-28 | GBp 250,00 | +%0,32 | GBp 247,00 | GBp 250,00 | GBp 244,00 | 711,86K |