COSMO Pharma

COPN
🏛️ Reino Unido →
62.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 62.60 63.40 62.30 62.80 0.0M
2025-09-25 64.20 64.25 63.49 63.49 0.0M
2025-09-24 65.20 65.31 64.93 65.31 0.0M
2025-09-23 65.80 66.15 65.50 65.60 0.0M
2025-09-22 67.40 67.40 65.30 65.60 0.0M
2025-09-19 67.10 67.80 67.09 67.43 0.0M
2025-09-18 66.90 67.40 66.80 66.95 0.0M
2025-09-17 66.65 67.20 66.60 67.20 0.0M
2025-09-16 68.30 68.30 66.85 67.75 0.0M
2025-09-15 67.70 68.70 67.20 68.06 0.0M
2025-09-12 67.60 68.20 67.20 67.52 0.0M
2025-09-11 67.60 68.00 66.50 67.20 0.0M
2025-09-10 66.70 67.70 66.60 67.04 0.0M
2025-09-09 65.00 66.60 65.00 66.47 0.0M
2025-09-08 65.70 65.90 65.57 65.79 0.0M
2025-09-05 66.00 66.05 65.30 65.77 0.0M
2025-09-04 64.90 65.20 64.60 65.20 0.0M
2025-09-03 65.30 65.30 64.50 64.87 0.0M
2025-09-02 65.50 66.00 63.70 64.36 0.0M
2025-09-01 63.50 65.50 63.50 65.08 0.0M
2025-08-29 62.90 62.90 62.45 62.90 0.0M
2025-08-28 61.10 62.80 61.10 62.60 0.0M
2025-08-27 61.20 61.90 60.00 61.20 0.0M
2025-08-26 58.30 58.80 58.10 58.30 0.0M
2025-08-25 58.65 58.70 57.90 58.65 0.0M
2025-08-22 58.00 58.00 55.30 58.00 0.0M
2025-08-21 55.90 56.50 55.70 55.90 0.0M
2025-08-20 55.80 56.10 55.80 55.80 0.0M
2025-08-19 57.40 57.40 56.65 57.40 0.0M
2025-08-18 57.40 57.40 56.70 57.40 0.0M
2025-08-15 56.00 56.30 55.70 56.00 0.0M
2025-08-14 55.90 56.80 55.90 55.90 0.0M
2025-08-13 56.30 57.10 56.30 56.30 0.0M
2025-08-12 55.20 55.20 55.00 55.20 0.0M
2025-08-11 55.80 56.40 55.50 55.80 0.0M
2025-08-08 56.30 57.50 56.10 56.30 0.0M
2025-08-07 55.70 55.90 55.30 55.70 0.0M
2025-08-06 54.20 56.20 53.60 54.20 0.0M
2025-08-05 55.50 56.25 55.35 55.50 0.0M
2025-08-04 55.90 57.25 55.90 55.90 0.0M
2025-07-31 59.30 61.30 58.70 59.30 0.0M
2025-07-30 60.10 61.20 60.10 60.10 0.0M
2025-07-29 61.50 62.80 61.50 61.50 0.0M
2025-07-28 64.00 64.50 63.20 64.00 0.0M
2025-07-25 62.60 63.70 62.10 62.60 0.0M
2025-07-24 63.60 63.60 61.00 63.60 0.0M
2025-07-23 61.00 64.00 60.50 61.00 0.0M
2025-07-22 63.10 63.40 61.00 63.10 0.0M
2025-07-21 62.00 62.30 61.10 62.00 0.0M
2025-07-18 60.90 62.10 60.85 60.90 0.0M
2025-07-17 61.65 62.20 61.20 61.65 0.0M
2025-07-16 62.30 62.70 62.30 62.30 0.0M
2025-07-15 62.00 62.20 61.00 62.00 0.0M
2025-07-14 61.20 61.20 61.20 61.20 0.0M
2025-07-11 62.10 62.55 61.00 62.10 0.0M
2025-07-10 61.90 61.90 61.70 61.90 0.0M
2025-07-09 61.70 61.70 61.00 61.70 0.0M
2025-07-08 61.70 61.70 60.80 61.70 0.0M
2025-07-07 61.10 62.10 60.80 61.10 0.0M
2025-07-04 62.00 62.10 59.70 62.00 0.0M
2025-07-03 59.30 60.10 58.90 59.30 0.0M
2025-07-02 57.65 59.90 57.50 57.65 0.0M
2025-07-01 58.90 60.00 58.50 58.90 0.0M
2025-06-30 56.90 58.50 56.60 56.90 0.0M
2025-06-27 57.19 57.60 56.70 57.19 0.0M
2025-06-26 56.63 57.00 56.50 56.63 0.0M
2025-06-25 56.77 57.40 54.90 56.77 0.0M
2025-06-24 57.27 58.20 57.10 57.27 0.0M
2025-06-23 55.86 56.30 55.40 55.86 0.0M
2025-06-20 56.23 56.30 55.00 56.23 0.0M
2025-06-19 56.60 57.40 55.90 56.60 0.0M
2025-06-18 57.30 58.40 57.00 57.30 0.0M
2025-06-17 58.30 59.20 58.30 58.30 0.0M
2025-06-16 58.80 60.00 58.10 58.80 0.0M
2025-06-13 58.80 59.80 58.80 58.80 0.0M
2025-06-12 60.30 60.40 59.50 60.30 0.0M
2025-06-11 60.30 61.00 59.60 60.30 0.0M
2025-06-10 59.65 60.45 59.10 59.65 0.0M
2025-06-06 59.70 60.00 58.80 59.70 0.0M
2025-06-05 58.97 59.75 56.80 58.97 0.0M
2025-06-04 54.90 55.50 54.90 54.90 0.0M
2025-06-03 56.50 56.50 55.50 56.50 0.0M
2025-06-02 55.70 58.50 55.30 55.70 0.0M
2025-05-30 56.90 57.00 55.90 56.90 0.0M
2025-05-28 55.40 55.60 55.40 55.40 0.0M
2025-05-27 55.25 57.60 55.25 55.25 0.0M
2025-05-26 56.40 56.90 55.50 56.40 0.0M
2025-05-23 55.50 55.50 54.40 55.50 0.0M
2025-05-22 53.40 53.75 53.30 53.40 0.0M
2025-05-21 54.30 54.85 53.85 54.30 0.0M
2025-05-20 54.30 54.70 52.20 54.30 0.0M
2025-05-19 52.45 53.60 52.20 52.45 0.0M
2025-05-16 52.70 53.10 52.40 52.70 0.0M
2025-05-15 52.00 52.80 51.60 52.00 0.0M
2025-05-14 52.35 53.20 52.10 52.35 0.0M
2025-05-13 53.10 53.40 51.20 53.10 0.0M
2025-05-12 50.60 50.90 49.60 50.60 0.0M
2025-05-09 50.20 50.20 49.90 50.20 0.0M
2025-05-08 49.55 50.00 49.40 49.55 0.0M
2025-05-07 49.10 49.10 48.20 49.10 0.0M
2025-05-06 47.95 48.95 47.95 47.95 0.0M
2025-05-05 49.15 49.35 48.80 49.15 0.0M
2025-05-02 48.40 48.90 47.80 48.40 0.0M
2025-04-30 47.40 47.80 44.45 47.40 0.0M
2025-04-29 43.55 47.80 41.65 43.55 0.0M
2025-04-28 48.50 48.50 47.63 48.50 0.0M
2025-04-25 47.50 47.60 47.35 47.50 0.0M
2025-04-24 47.10 47.35 46.40 47.10 0.0M
2025-04-23 46.55 46.75 46.30 46.55 0.0M
2025-04-22 45.70 46.35 45.70 45.70 0.0M
2025-04-17 47.35 47.55 47.25 47.35 0.0M
2025-04-16 47.68 48.05 47.35 47.68 0.0M
2025-04-15 48.55 48.75 48.55 48.55 0.0M
2025-04-14 48.33 48.78 46.85 48.33 0.0M
2025-04-11 46.30 47.10 45.25 46.30 0.0M
2025-04-10 46.45 48.95 46.25 46.45 0.0M
2025-04-09 45.15 47.00 45.00 45.15 0.0M
2025-04-08 48.90 51.90 48.78 48.90 0.0M
2025-04-07 48.35 49.30 47.60 48.35 0.0M
2025-04-04 51.80 56.90 51.00 51.80 0.0M
2025-04-03 54.10 56.00 54.10 54.10 0.0M
2025-04-02 55.10 55.10 55.10 55.10 0.0M
2025-04-01 55.60 56.00 55.20 55.60 0.0M
2025-03-31 55.80 57.30 55.50 55.80 0.0M
2025-03-28 57.30 57.30 56.80 57.30 0.0M
2025-03-27 56.40 57.20 56.00 56.40 0.0M
2025-03-26 55.60 56.00 55.00 55.60 0.0M
2025-03-25 56.00 56.00 56.00 56.00 0.0M
2025-03-24 55.23 55.70 55.23 55.23 0.0M
2025-03-21 56.20 56.50 55.80 56.20 0.0M
2025-03-20 56.50 56.80 55.00 56.50 0.0M
2025-03-19 55.50 55.50 55.10 55.50 0.0M
2025-03-18 55.60 55.60 54.70 55.60 0.0M
2025-03-17 54.65 55.00 54.65 54.65 0.0M
2025-03-14 53.20 53.60 53.00 53.20 0.0M
2025-03-13 53.30 53.80 53.30 53.30 0.0M
2025-03-12 53.40 53.90 53.10 53.40 0.0M
2025-03-11 53.10 56.50 53.10 53.10 0.0M
2025-03-10 54.50 56.90 53.00 54.50 0.0M
2025-03-07 54.50 56.70 54.30 54.50 0.0M
2025-03-06 57.10 65.20 57.10 57.10 0.0M
2025-03-05 64.90 65.40 64.90 64.90 0.0M
2025-03-03 66.60 67.50 66.50 66.60 0.0M
2025-02-28 65.70 65.80 64.50 65.70 0.0M
2025-02-27 65.50 66.30 65.30 65.50 0.0M
2025-02-26 67.10 67.70 67.10 67.10 0.0M
2025-02-24 68.10 69.00 68.00 68.10 0.0M
2025-02-21 68.20 68.20 67.40 68.20 0.0M
2025-02-20 66.40 66.50 66.10 66.40 0.0M
2025-02-19 66.90 67.20 66.70 66.90 0.0M
2025-02-18 66.10 66.10 64.80 66.10 0.0M
2025-02-17 64.40 64.60 63.50 64.40 0.0M
2025-02-14 64.30 64.60 64.00 64.30 0.0M
2025-02-13 64.40 64.40 63.40 64.40 0.0M
2025-02-12 63.60 64.00 63.60 63.60 0.0M
2025-02-10 64.00 64.00 63.55 64.00 0.0M
2025-02-07 63.60 63.60 63.60 63.60 0.0M
2025-02-06 64.00 64.40 64.00 64.00 0.0M
2025-02-05 63.65 63.70 62.70 63.65 0.0M
2025-02-04 62.60 64.00 62.60 62.60 0.0M
2025-02-03 63.80 64.50 63.70 63.80 0.0M
2025-01-31 65.90 66.40 65.90 65.90 0.0M
2025-01-30 65.70 65.70 65.70 65.70 0.0M
2025-01-29 65.50 65.80 65.50 65.50 0.0M
2025-01-28 65.33 65.60 64.90 65.33 0.0M
2025-01-27 64.68 65.20 64.10 64.68 0.0M
2025-01-24 65.03 65.60 64.50 65.03 0.0M
2025-01-23 65.10 65.80 64.90 65.10 0.0M
2025-01-22 65.50 65.70 65.40 65.50 0.0M
2025-01-21 64.80 64.80 64.80 64.80 0.0M
2025-01-20 64.80 65.00 64.20 64.80 0.0M
2025-01-17 63.40 63.40 63.20 63.40 0.0M
2025-01-16 64.40 64.40 63.70 64.40 0.0M
2025-01-15 64.40 64.60 64.00 64.40 0.0M
2025-01-13 63.40 65.70 63.40 63.40 0.0M
2025-01-10 64.70 64.70 64.40 64.70 0.0M
2025-01-09 64.80 65.60 64.40 64.80 0.0M
2025-01-08 63.50 64.90 63.30 63.50 0.0M
2025-01-07 64.50 65.10 64.00 64.50 0.0M
2025-01-06 64.44 64.50 64.40 64.44 0.0M
2025-01-03 64.20 64.20 63.80 64.20 0.0M