|
 Cooper Industries - [Ticker: CBE] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 42,99 | 1.192.400 | 43,29 | 42,66 | 42,97 | 00:00:00 | | 2003-07-09 | 42,39 | 570.000 | 43,15 | 42,12 | 43,08 | 00:00:00 | | 2003-07-10 | 41,97 | 1.101.200 | 42,48 | 41,52 | 42,40 | 00:00:00 | | 2003-07-11 | 42,26 | 590.400 | 42,61 | 41,83 | 42,05 | 00:00:00 | | 2003-07-14 | 42,06 | 838.800 | 42,90 | 41,89 | 42,85 | 00:00:00 | | 2003-07-15 | 41,30 | 1.119.200 | 42,30 | 41,14 | 42,30 | 00:00:00 | | 2003-07-16 | 41,11 | 624.000 | 41,68 | 40,80 | 41,50 | 00:00:00 | | 2003-07-17 | 41,50 | 1.727.000 | 42,04 | 40,95 | 41,12 | 00:00:00 | | 2003-07-18 | 41,83 | 698.400 | 41,83 | 41,40 | 41,50 | 00:00:00 | | 2003-07-21 | 41,53 | 668.400 | 41,78 | 41,41 | 41,65 | 00:00:00 | | 2003-07-22 | 42,12 | 747.800 | 42,33 | 41,23 | 41,55 | 00:00:00 | | 2003-07-23 | 42,89 | 775.600 | 42,93 | 42,10 | 42,45 | 00:00:00 | | 2003-07-24 | 43,20 | 1.286.200 | 44,00 | 43,02 | 43,45 | 00:00:00 | | 2003-07-25 | 44,45 | 949.600 | 44,50 | 43,25 | 43,45 | 00:00:00 | | 2003-07-28 | 44,59 | 988.600 | 44,84 | 44,12 | 44,45 | 00:00:00 | | 2003-07-29 | 44,07 | 979.600 | 44,60 | 43,80 | 44,60 | 00:00:00 | | 2003-07-30 | 44,10 | 1.104.200 | 44,40 | 43,78 | 44,25 | 00:00:00 | | 2003-07-31 | 44,33 | 1.497.000 | 44,90 | 43,96 | 44,59 | 00:00:00 | | 2003-08-01 | 44,55 | 672.200 | 44,72 | 43,87 | 44,25 | 00:00:00 | | 2003-08-04 | 44,57 | 978.000 | 44,64 | 43,46 | 44,30 | 00:00:00 | | 2003-08-05 | 44,61 | 1.078.800 | 44,76 | 44,05 | 44,58 | 00:00:00 | | 2003-08-06 | 44,40 | 1.155.800 | 44,64 | 44,05 | 44,55 | 00:00:00 | | 2003-08-07 | 44,57 | 963.200 | 44,63 | 44,11 | 44,50 | 00:00:00 | | 2003-08-08 | 44,98 | 1.245.600 | 45,03 | 44,47 | 44,67 | 00:00:00 | | 2003-08-11 | 45,33 | 1.093.400 | 45,48 | 44,86 | 45,00 | 00:00:00 | | 2003-08-12 | 45,36 | 840.200 | 45,37 | 44,67 | 45,33 | 00:00:00 | | 2003-08-13 | 46,01 | 808.800 | 46,10 | 45,35 | 45,59 | 00:00:00 | | 2003-08-14 | 45,77 | 1.313.200 | 46,00 | 45,34 | 46,00 | 00:00:00 | | 2003-08-15 | 47,48 | 921.200 | 47,56 | 45,97 | 46,00 | 00:00:00 | | 2003-08-18 | 47,78 | 1.854.800 | 48,20 | 47,55 | 47,55 | 00:00:00 | | 2003-08-19 | 48,65 | 1.344.600 | 48,67 | 47,86 | 47,90 | 00:00:00 | | 2003-08-20 | 47,36 | 2.215.600 | 48,50 | 47,22 | 48,50 | 00:00:00 | | 2003-08-21 | 48,94 | 2.332.400 | 49,22 | 47,46 | 47,46 | 00:00:00 | | 2003-08-22 | 50,90 | 4.466.000 | 51,65 | 50,04 | 51,00 | 00:00:00 | | 2003-08-25 | 49,78 | 1.680.800 | 50,90 | 49,57 | 50,50 | 00:00:00 | | 2003-08-26 | 50,44 | 1.958.200 | 50,46 | 48,88 | 49,82 | 00:00:00 | | 2003-08-27 | 50,62 | 1.007.800 | 50,89 | 50,00 | 50,34 | 00:00:00 | | 2003-08-28 | 50,77 | 1.158.600 | 50,99 | 50,30 | 50,90 | 00:00:00 | | 2003-08-29 | 50,89 | 1.379.000 | 50,95 | 50,45 | 50,70 | 00:00:00 | | 2003-09-02 | 51,20 | 1.154.800 | 51,20 | 50,79 | 51,00 | 00:00:00 | | 2003-09-03 | 49,96 | 1.669.400 | 51,31 | 49,83 | 51,10 | 00:00:00 | | 2003-09-04 | 50,48 | 1.072.800 | 50,64 | 49,60 | 49,97 | 00:00:00 | | 2003-09-05 | 50,29 | 1.279.600 | 50,80 | 50,06 | 50,45 | 00:00:00 | | 2003-09-08 | 50,89 | 903.600 | 51,06 | 50,27 | 50,54 | 00:00:00 | | 2003-09-09 | 50,61 | 791.600 | 51,03 | 50,39 | 50,90 | 00:00:00 | | 2003-09-10 | 49,12 | 929.600 | 50,17 | 48,96 | 50,11 | 00:00:00 | | 2003-09-11 | 49,15 | 1.019.200 | 49,76 | 49,01 | 49,20 | 00:00:00 | | 2003-09-12 | 48,75 | 746.000 | 49,05 | 48,20 | 49,05 | 00:00:00 | | 2003-09-15 | 48,75 | 352.200 | 49,13 | 48,70 | 49,00 | 00:00:00 | | 2003-09-16 | 50,00 | 597.000 | 50,16 | 48,79 | 48,79 | 00:00:00 | | 2003-09-17 | 50,11 | 942.000 | 50,34 | 49,73 | 49,97 | 00:00:00 | | 2003-09-18 | 50,45 | 346.000 | 50,58 | 49,80 | 50,26 | 00:00:00 | | 2003-09-19 | 50,26 | 1.131.600 | 50,46 | 50,02 | 50,46 | 00:00:00 | | 2003-09-22 | 50,26 | 1.284.200 | 50,41 | 49,61 | 50,25 | 00:00:00 | | 2003-09-23 | 49,79 | 730.400 | 50,32 | 49,70 | 50,21 | 00:00:00 | | 2003-09-24 | 48,65 | 886.000 | 49,89 | 48,65 | 49,89 | 00:00:00 | | 2003-09-25 | 48,71 | 1.337.200 | 49,07 | 48,31 | 48,70 | 00:00:00 | | 2003-09-26 | 48,56 | 1.075.400 | 48,99 | 48,25 | 48,72 | 00:00:00 | | 2003-09-29 | 49,05 | 525.400 | 49,22 | 48,19 | 48,77 | 00:00:00 | | 2003-09-30 | 48,03 | 905.800 | 49,05 | 47,70 | 49,05 | 00:00:00 | | 2003-10-01 | 49,17 | 650.000 | 49,17 | 48,03 | 48,15 | 00:00:00 | | 2003-10-02 | 50,00 | 672.000 | 50,18 | 49,30 | 49,42 | 00:00:00 | | 2003-10-03 | 51,00 | 1.186.600 | 51,20 | 50,35 | 50,35 | 00:00:00 | | 2003-10-06 | 50,99 | 638.400 | 51,14 | 50,82 | 51,10 | 00:00:00 | | 2003-10-07 | 51,00 | 1.194.200 | 51,15 | 50,71 | 51,00 | 00:00:00 | | 2003-10-08 | 50,31 | 687.000 | 51,14 | 50,12 | 51,10 | 00:00:00 | | 2003-10-09 | 50,57 | 691.600 | 51,00 | 50,25 | 50,31 | 00:00:00 | | 2003-10-10 | 50,45 | 354.200 | 50,90 | 50,16 | 50,50 | 00:00:00 | | 2003-10-13 | 50,85 | 567.200 | 50,94 | 50,66 | 50,70 | 00:00:00 | | 2003-10-14 | 51,05 | 685.400 | 51,14 | 50,30 | 50,75 | 00:00:00 | | 2003-10-15 | 52,63 | 1.782.600 | 52,69 | 51,14 | 51,15 | 00:00:00 | | 2003-10-16 | 52,39 | 845.400 | 52,60 | 51,71 | 52,60 | 00:00:00 | | 2003-10-17 | 51,41 | 563.200 | 52,70 | 51,25 | 52,70 | 00:00:00 | | 2003-10-20 | 51,34 | 717.200 | 51,69 | 51,19 | 51,61 | 00:00:00 | | 2003-10-21 | 51,13 | 490.200 | 51,75 | 50,98 | 51,51 | 00:00:00 | | 2003-10-22 | 49,95 | 923.000 | 50,95 | 49,81 | 50,95 | 00:00:00 | | 2003-10-23 | 49,55 | 912.200 | 49,95 | 48,50 | 49,95 | 00:00:00 | | 2003-10-24 | 50,49 | 772.200 | 50,70 | 49,44 | 49,55 | 00:00:00 | | 2003-10-27 | 51,00 | 551.600 | 51,20 | 50,40 | 50,42 | 00:00:00 | | 2003-10-28 | 51,66 | 520.000 | 51,66 | 50,75 | 51,20 | 00:00:00 | | 2003-10-29 | 51,76 | 447.600 | 51,83 | 51,05 | 51,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
