|
 Cooper Industries - [Ticker: CBE] |     | | Última Transacción | 70,430 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,550 (+0,790%) | Rango 52 Semanas | [41,150 - 71,370] | | Máximo | 70,500 | Mínimo | 69,200 | | Volumen | 10.592.570 | Volumen Medio (3m) | 1.320.700 | | Demanda / Oferta | N/A | Yield | 2,13 | | Cierre Anterior | 69,880 | PER | 17,73% | | Apertura | 70,060 | EPS | 3,94 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 11 | Objetivo Estimado 1 Año | 69,430 | | 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 CBE desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,11 | 620.200 | 39,79 | 38,99 | 39,54 | 00:00:00 | | 2000-01-04 | 38,31 | 461.000 | 39,54 | 37,88 | 39,17 | 00:00:00 | | 2000-01-05 | 39,36 | 1.045.000 | 39,42 | 38,49 | 38,49 | 00:00:00 | | 2000-01-06 | 39,67 | 460.000 | 39,91 | 38,93 | 39,54 | 00:00:00 | | 2000-01-07 | 42,76 | 1.096.400 | 43,00 | 39,79 | 39,91 | 00:00:00 | | 2000-01-10 | 42,51 | 735.400 | 43,07 | 42,02 | 42,76 | 00:00:00 | | 2000-01-11 | 42,94 | 703.800 | 43,31 | 42,26 | 42,39 | 00:00:00 | | 2000-01-12 | 42,20 | 782.200 | 43,31 | 41,77 | 42,88 | 00:00:00 | | 2000-01-13 | 42,69 | 428.400 | 43,19 | 41,64 | 42,20 | 00:00:00 | | 2000-01-14 | 42,69 | 550.800 | 43,19 | 42,51 | 42,51 | 00:00:00 | | 2000-01-18 | 42,08 | 622.200 | 42,88 | 41,89 | 42,63 | 00:00:00 | | 2000-01-19 | 42,32 | 690.400 | 43,00 | 41,95 | 42,02 | 00:00:00 | | 2000-01-20 | 42,08 | 617.200 | 42,63 | 42,02 | 42,39 | 00:00:00 | | 2000-01-21 | 41,52 | 764.000 | 42,26 | 41,03 | 42,08 | 00:00:00 | | 2000-01-24 | 40,04 | 805.000 | 41,77 | 39,91 | 41,52 | 00:00:00 | | 2000-01-25 | 39,54 | 666.000 | 40,47 | 39,42 | 40,29 | 00:00:00 | | 2000-01-26 | 38,99 | 1.119.400 | 40,59 | 38,56 | 39,79 | 00:00:00 | | 2000-01-27 | 38,43 | 490.600 | 39,54 | 38,18 | 39,05 | 00:00:00 | | 2000-01-28 | 37,38 | 694.000 | 38,56 | 37,07 | 38,31 | 00:00:00 | | 2000-01-31 | 37,94 | 651.200 | 38,49 | 36,89 | 37,57 | 00:00:00 | | 2000-02-01 | 37,26 | 567.200 | 38,25 | 36,76 | 37,81 | 00:00:00 | | 2000-02-02 | 36,58 | 362.600 | 37,63 | 36,39 | 37,50 | 00:00:00 | | 2000-02-03 | 37,07 | 564.800 | 37,20 | 36,58 | 36,58 | 00:00:00 | | 2000-02-04 | 36,76 | 934.400 | 37,20 | 36,76 | 37,07 | 00:00:00 | | 2000-02-07 | 36,83 | 1.208.200 | 37,01 | 35,96 | 36,83 | 00:00:00 | | 2000-02-08 | 37,57 | 1.148.800 | 38,18 | 36,83 | 36,83 | 00:00:00 | | 2000-02-09 | 36,39 | 800.000 | 38,12 | 36,02 | 37,57 | 00:00:00 | | 2000-02-10 | 35,96 | 499.000 | 36,76 | 35,47 | 35,77 | 00:00:00 | | 2000-02-11 | 34,85 | 548.800 | 36,21 | 34,17 | 36,02 | 00:00:00 | | 2000-02-14 | 34,97 | 877.200 | 35,47 | 34,66 | 34,66 | 00:00:00 | | 2000-02-15 | 35,34 | 1.090.600 | 35,53 | 34,60 | 34,85 | 00:00:00 | | 2000-02-16 | 34,72 | 810.000 | 35,28 | 34,35 | 35,22 | 00:00:00 | | 2000-02-17 | 34,42 | 548.800 | 34,91 | 34,04 | 34,91 | 00:00:00 | | 2000-02-18 | 33,30 | 708.000 | 34,85 | 33,18 | 34,48 | 00:00:00 | | 2000-02-22 | 33,67 | 959.200 | 33,86 | 33,12 | 33,30 | 00:00:00 | | 2000-02-23 | 16,75 | 7.984 | 17,03 | 16,59 | 17,00 | 00:00:00 | | 2000-02-24 | 31,20 | 1.089.800 | 32,69 | 30,58 | 32,62 | 00:00:00 | | 2000-02-25 | 30,34 | 1.080.400 | 32,07 | 30,03 | 31,82 | 00:00:00 | | 2000-02-28 | 30,44 | 1.595.000 | 30,62 | 29,38 | 30,50 | 00:00:00 | | 2000-02-29 | 30,25 | 880.600 | 30,88 | 30,25 | 30,44 | 00:00:00 | | 2000-03-01 | 30,19 | 641.800 | 30,50 | 29,88 | 30,50 | 00:00:00 | | 2000-03-02 | 30,56 | 1.213.400 | 30,94 | 30,31 | 30,44 | 00:00:00 | | 2000-03-03 | 31,56 | 906.800 | 32,62 | 30,56 | 30,56 | 00:00:00 | | 2000-03-06 | 31,00 | 766.600 | 32,12 | 30,81 | 31,62 | 00:00:00 | | 2000-03-07 | 30,31 | 668.000 | 31,62 | 30,31 | 30,88 | 00:00:00 | | 2000-03-08 | 30,94 | 993.400 | 31,00 | 30,25 | 30,38 | 00:00:00 | | 2000-03-09 | 30,94 | 633.400 | 31,31 | 30,44 | 31,31 | 00:00:00 | | 2000-03-10 | 31,25 | 1.547.400 | 31,62 | 30,75 | 30,81 | 00:00:00 | | 2000-03-13 | 30,81 | 580.400 | 31,38 | 30,50 | 31,25 | 00:00:00 | | 2000-03-14 | 30,75 | 496.200 | 31,00 | 30,62 | 30,94 | 00:00:00 | | 2000-03-15 | 32,19 | 968.000 | 32,38 | 30,69 | 30,81 | 00:00:00 | | 2000-03-16 | 34,50 | 1.144.600 | 34,81 | 32,62 | 32,69 | 00:00:00 | | 2000-03-17 | 33,69 | 1.029.600 | 35,69 | 33,50 | 34,88 | 00:00:00 | | 2000-03-20 | 33,69 | 787.600 | 34,12 | 33,69 | 33,88 | 00:00:00 | | 2000-03-21 | 34,25 | 1.161.000 | 34,25 | 33,50 | 34,25 | 00:00:00 | | 2000-03-22 | 33,94 | 426.800 | 34,56 | 32,87 | 34,50 | 00:00:00 | | 2000-03-23 | 34,31 | 552.000 | 34,75 | 33,62 | 33,94 | 00:00:00 | | 2000-03-24 | 34,50 | 440.400 | 35,50 | 34,06 | 34,56 | 00:00:00 | | 2000-03-27 | 33,94 | 370.400 | 34,81 | 33,81 | 34,69 | 00:00:00 | | 2000-03-28 | 33,00 | 1.125.800 | 34,00 | 33,00 | 34,00 | 00:00:00 | | 2000-03-29 | 33,88 | 612.000 | 34,12 | 33,13 | 33,13 | 00:00:00 | | 2000-03-30 | 34,75 | 587.600 | 35,00 | 33,56 | 33,62 | 00:00:00 | | 2000-03-31 | 35,00 | 1.130.400 | 35,62 | 34,31 | 35,00 | 00:00:00 | | 2000-04-03 | 34,69 | 1.110.800 | 35,38 | 33,56 | 34,94 | 00:00:00 | | 2000-04-04 | 34,88 | 1.436.400 | 36,62 | 34,00 | 34,88 | 00:00:00 | | 2000-04-05 | 35,00 | 651.800 | 35,62 | 34,56 | 34,81 | 00:00:00 | | 2000-04-06 | 35,94 | 995.800 | 36,25 | 35,38 | 35,38 | 00:00:00 | | 2000-04-07 | 35,19 | 758.600 | 36,50 | 35,12 | 35,81 | 00:00:00 | | 2000-04-10 | 35,94 | 502.800 | 36,25 | 35,06 | 35,12 | 00:00:00 | | 2000-04-11 | 36,31 | 658.000 | 37,12 | 36,00 | 36,13 | 00:00:00 | | 2000-04-12 | 36,38 | 764.200 | 37,37 | 36,31 | 36,38 | 00:00:00 | | 2000-04-13 | 37,06 | 594.800 | 37,44 | 36,56 | 36,75 | 00:00:00 | | 2000-04-14 | 35,56 | 851.200 | 37,75 | 35,44 | 37,12 | 00:00:00 | | 2000-04-17 | 36,19 | 587.600 | 36,25 | 35,19 | 35,44 | 00:00:00 | | 2000-04-18 | 35,00 | 940.600 | 36,75 | 34,00 | 36,13 | 00:00:00 | | 2000-04-19 | 34,50 | 1.043.800 | 35,25 | 33,06 | 35,25 | 00:00:00 | | 2000-04-20 | 34,00 | 721.200 | 35,69 | 34,00 | 34,75 | 00:00:00 | | 2000-04-24 | 34,31 | 733.200 | 34,50 | 33,69 | 34,06 | 00:00:00 | | 2000-04-25 | 35,38 | 697.800 | 36,06 | 34,31 | 34,31 | 00:00:00 | | 2000-04-26 | 35,06 | 824.400 | 36,88 | 34,94 | 35,62 | 00:00:00 | | 2000-04-27 | 34,50 | 816.800 | 35,31 | 34,19 | 35,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
