|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 51,76 | 447.600 | 51,83 | 51,05 | 51,55 | 00:00:00 | | 2003-10-30 | 52,61 | 821.200 | 52,91 | 51,80 | 51,90 | 00:00:00 | | 2003-10-31 | 52,90 | 579.600 | 53,05 | 52,30 | 52,71 | 00:00:00 | | 2003-11-03 | 54,15 | 1.212.400 | 54,20 | 53,24 | 53,40 | 00:00:00 | | 2003-11-04 | 54,37 | 955.800 | 54,90 | 54,05 | 54,15 | 00:00:00 | | 2003-11-05 | 54,07 | 435.200 | 54,39 | 53,71 | 54,27 | 00:00:00 | | 2003-11-06 | 54,51 | 729.800 | 54,56 | 53,73 | 53,85 | 00:00:00 | | 2003-11-07 | 53,97 | 713.200 | 54,86 | 53,81 | 54,75 | 00:00:00 | | 2003-11-10 | 52,30 | 885.400 | 54,00 | 52,11 | 53,97 | 00:00:00 | | 2003-11-11 | 52,30 | 675.400 | 52,41 | 51,63 | 52,30 | 00:00:00 | | 2003-11-12 | 53,28 | 679.600 | 53,38 | 52,23 | 52,23 | 00:00:00 | | 2003-11-13 | 53,24 | 604.200 | 53,46 | 52,80 | 53,28 | 00:00:00 | | 2003-11-14 | 53,51 | 1.443.000 | 53,67 | 52,98 | 53,35 | 00:00:00 | | 2003-11-17 | 53,05 | 597.200 | 53,41 | 52,41 | 53,41 | 00:00:00 | | 2003-11-18 | 52,41 | 427.800 | 53,44 | 52,21 | 53,04 | 00:00:00 | | 2003-11-19 | 52,42 | 490.000 | 52,56 | 51,91 | 52,51 | 00:00:00 | | 2003-11-20 | 52,11 | 597.800 | 52,73 | 51,75 | 52,29 | 00:00:00 | | 2003-11-21 | 51,98 | 451.400 | 52,39 | 51,43 | 52,39 | 00:00:00 | | 2003-11-24 | 52,96 | 669.000 | 52,96 | 52,10 | 52,10 | 00:00:00 | | 2003-11-25 | 53,46 | 755.000 | 53,94 | 52,78 | 52,94 | 00:00:00 | | 2003-11-26 | 53,50 | 787.800 | 53,75 | 53,22 | 53,58 | 00:00:00 | | 2003-11-28 | 53,65 | 234.200 | 53,86 | 53,45 | 53,45 | 00:00:00 | | 2003-12-01 | 55,00 | 1.231.800 | 55,09 | 53,70 | 53,70 | 00:00:00 | | 2003-12-02 | 54,77 | 1.424.000 | 55,07 | 54,44 | 55,00 | 00:00:00 | | 2003-12-03 | 55,52 | 1.603.000 | 55,75 | 54,77 | 54,77 | 00:00:00 | | 2003-12-04 | 55,25 | 1.727.200 | 55,66 | 54,92 | 55,42 | 00:00:00 | | 2003-12-05 | 54,57 | 498.800 | 55,26 | 54,44 | 55,20 | 00:00:00 | | 2003-12-08 | 55,15 | 431.400 | 55,18 | 54,48 | 54,48 | 00:00:00 | | 2003-12-09 | 55,07 | 602.200 | 55,55 | 54,91 | 55,20 | 00:00:00 | | 2003-12-10 | 54,98 | 890.000 | 55,19 | 54,68 | 54,98 | 00:00:00 | | 2003-12-11 | 56,18 | 556.600 | 56,34 | 54,98 | 55,08 | 00:00:00 | | 2003-12-12 | 55,61 | 637.000 | 56,07 | 55,45 | 55,90 | 00:00:00 | | 2003-12-15 | 55,53 | 654.600 | 56,24 | 55,50 | 55,99 | 00:00:00 | | 2003-12-16 | 56,23 | 796.000 | 56,45 | 55,14 | 55,63 | 00:00:00 | | 2003-12-17 | 57,09 | 1.005.600 | 57,14 | 56,21 | 56,24 | 00:00:00 | | 2003-12-18 | 58,70 | 849.400 | 58,70 | 57,30 | 57,43 | 00:00:00 | | 2003-12-19 | 57,80 | 1.253.800 | 58,85 | 57,80 | 58,70 | 00:00:00 | | 2003-12-22 | 57,78 | 824.200 | 58,14 | 57,50 | 57,54 | 00:00:00 | | 2003-12-23 | 57,80 | 646.600 | 58,14 | 57,61 | 58,05 | 00:00:00 | | 2003-12-24 | 57,42 | 172.600 | 57,71 | 57,23 | 57,71 | 00:00:00 | | 2003-12-26 | 57,27 | 256.200 | 57,70 | 57,20 | 57,52 | 00:00:00 | | 2003-12-29 | 57,50 | 1.004.600 | 57,50 | 56,84 | 57,30 | 00:00:00 | | 2003-12-30 | 57,69 | 463.000 | 57,91 | 57,57 | 57,70 | 00:00:00 | | 2003-12-31 | 57,93 | 399.200 | 58,20 | 57,64 | 57,90 | 00:00:00 | | 2004-01-02 | 57,55 | 830.600 | 58,20 | 57,40 | 57,83 | 00:00:00 | | 2004-01-05 | 57,88 | 1.003.000 | 58,06 | 57,55 | 57,80 | 00:00:00 | | 2004-01-06 | 57,83 | 646.800 | 57,92 | 57,57 | 57,61 | 00:00:00 | | 2004-01-07 | 58,00 | 963.400 | 58,04 | 57,60 | 57,98 | 00:00:00 | | 2004-01-08 | 58,32 | 821.600 | 58,68 | 57,82 | 57,90 | 00:00:00 | | 2004-01-09 | 57,89 | 1.136.400 | 58,40 | 57,53 | 58,00 | 00:00:00 | | 2004-01-12 | 57,62 | 414.600 | 58,00 | 57,51 | 57,77 | 00:00:00 | | 2004-01-13 | 56,23 | 1.230.600 | 57,95 | 55,94 | 57,80 | 00:00:00 | | 2004-01-14 | 57,05 | 1.184.200 | 57,17 | 56,33 | 56,33 | 00:00:00 | | 2004-01-15 | 57,89 | 677.200 | 58,25 | 57,25 | 57,25 | 00:00:00 | | 2004-01-16 | 58,16 | 775.800 | 58,16 | 57,74 | 57,80 | 00:00:00 | | 2004-01-20 | 58,52 | 1.342.400 | 58,58 | 58,03 | 58,40 | 00:00:00 | | 2004-01-21 | 57,75 | 1.544.800 | 58,50 | 57,34 | 58,50 | 00:00:00 | | 2004-01-22 | 57,30 | 1.034.000 | 57,70 | 56,83 | 57,60 | 00:00:00 | | 2004-01-23 | 57,30 | 708.400 | 58,00 | 57,02 | 57,28 | 00:00:00 | | 2004-01-26 | 57,77 | 699.800 | 57,82 | 57,06 | 57,60 | 00:00:00 | | 2004-01-27 | 56,20 | 1.655.000 | 57,99 | 56,15 | 57,77 | 00:00:00 | | 2004-01-28 | 54,58 | 1.878.000 | 56,15 | 54,56 | 55,75 | 00:00:00 | | 2004-01-29 | 54,56 | 1.773.800 | 55,82 | 54,10 | 55,08 | 00:00:00 | | 2004-01-30 | 56,30 | 1.240.600 | 56,40 | 54,43 | 54,60 | 00:00:00 | | 2004-02-02 | 55,43 | 1.589.800 | 56,78 | 55,14 | 56,24 | 00:00:00 | | 2004-02-03 | 55,18 | 1.097.200 | 55,69 | 54,98 | 55,45 | 00:00:00 | | 2004-02-04 | 55,45 | 1.483.200 | 55,92 | 54,77 | 54,96 | 00:00:00 | | 2004-02-05 | 55,92 | 845.200 | 56,25 | 55,60 | 55,60 | 00:00:00 | | 2004-02-06 | 56,66 | 1.045.800 | 56,81 | 55,87 | 56,00 | 00:00:00 | | 2004-02-09 | 56,30 | 355.400 | 56,76 | 56,16 | 56,76 | 00:00:00 | | 2004-02-10 | 55,88 | 850.600 | 55,95 | 52,76 | 52,76 | 00:00:00 | | 2004-02-11 | 57,10 | 726.000 | 57,25 | 55,41 | 55,75 | 00:00:00 | | 2004-02-12 | 57,35 | 497.000 | 57,60 | 56,94 | 57,03 | 00:00:00 | | 2004-02-13 | 56,11 | 665.600 | 57,80 | 55,93 | 57,20 | 00:00:00 | | 2004-02-17 | 57,40 | 679.400 | 57,63 | 56,75 | 56,80 | 00:00:00 | | 2004-02-18 | 56,67 | 405.400 | 57,49 | 56,50 | 57,20 | 00:00:00 | | 2004-02-19 | 55,10 | 798.800 | 57,15 | 55,10 | 56,92 | 00:00:00 | | 2004-02-20 | 54,49 | 996.400 | 55,30 | 54,26 | 55,10 | 00:00:00 | | 2004-02-23 | 54,61 | 890.600 | 55,23 | 54,35 | 54,51 | 00:00:00 | | 2004-02-24 | 53,74 | 740.400 | 54,68 | 53,13 | 54,50 | 00:00:00 | | 2004-02-25 | 54,25 | 1.447.400 | 54,29 | 52,79 | 53,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
