|
 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 | | 2004-06-21 | 56,80 | 469.200 | 57,50 | 56,79 | 57,40 | 00:00:00 | | 2004-06-22 | 56,72 | 995.000 | 57,04 | 56,67 | 56,80 | 00:00:00 | | 2004-06-23 | 57,92 | 735.200 | 57,93 | 56,75 | 56,75 | 00:00:00 | | 2004-06-24 | 57,36 | 544.000 | 57,92 | 57,22 | 57,92 | 00:00:00 | | 2004-06-25 | 58,06 | 1.018.000 | 58,06 | 57,23 | 57,40 | 00:00:00 | | 2004-06-28 | 58,40 | 776.000 | 58,70 | 57,95 | 58,06 | 00:00:00 | | 2004-06-29 | 58,68 | 926.200 | 59,00 | 58,09 | 58,21 | 00:00:00 | | 2004-06-30 | 59,41 | 621.000 | 59,41 | 58,24 | 58,70 | 00:00:00 | | 2004-07-01 | 58,70 | 738.400 | 59,50 | 57,92 | 59,35 | 00:00:00 | | 2004-07-02 | 57,50 | 613.200 | 58,23 | 57,06 | 58,20 | 00:00:00 | | 2004-07-06 | 57,81 | 929.400 | 58,08 | 57,15 | 57,39 | 00:00:00 | | 2004-07-07 | 58,27 | 685.000 | 58,67 | 57,91 | 57,91 | 00:00:00 | | 2004-07-08 | 58,08 | 815.800 | 58,39 | 57,79 | 57,85 | 00:00:00 | | 2004-07-09 | 58,62 | 532.000 | 58,78 | 58,15 | 58,15 | 00:00:00 | | 2004-07-12 | 58,67 | 501.200 | 58,68 | 57,68 | 58,50 | 00:00:00 | | 2004-07-13 | 59,47 | 946.200 | 59,49 | 58,61 | 58,64 | 00:00:00 | | 2004-07-14 | 59,12 | 1.295.600 | 59,74 | 58,90 | 59,35 | 00:00:00 | | 2004-07-15 | 59,13 | 631.000 | 59,39 | 59,00 | 59,09 | 00:00:00 | | 2004-07-16 | 58,36 | 672.400 | 59,40 | 58,19 | 59,35 | 00:00:00 | | 2004-07-19 | 57,80 | 850.000 | 58,43 | 57,10 | 58,36 | 00:00:00 | | 2004-07-20 | 57,90 | 769.600 | 58,37 | 57,23 | 57,23 | 00:00:00 | | 2004-07-21 | 57,94 | 1.240.800 | 58,59 | 57,69 | 58,25 | 00:00:00 | | 2004-07-22 | 57,60 | 1.658.200 | 57,73 | 56,22 | 56,83 | 00:00:00 | | 2004-07-23 | 57,08 | 903.000 | 58,00 | 56,89 | 57,60 | 00:00:00 | | 2004-07-26 | 56,30 | 869.800 | 57,15 | 56,10 | 57,00 | 00:00:00 | | 2004-07-27 | 56,72 | 1.851.200 | 56,89 | 54,74 | 56,00 | 00:00:00 | | 2004-07-28 | 56,85 | 625.400 | 57,08 | 56,01 | 56,68 | 00:00:00 | | 2004-07-29 | 56,89 | 763.000 | 57,27 | 56,58 | 56,75 | 00:00:00 | | 2004-07-30 | 56,87 | 473.800 | 57,00 | 56,32 | 56,89 | 00:00:00 | | 2004-08-02 | 56,71 | 757.000 | 56,80 | 56,32 | 56,77 | 00:00:00 | | 2004-08-03 | 56,41 | 562.600 | 56,74 | 56,39 | 56,72 | 00:00:00 | | 2004-08-04 | 56,79 | 1.058.400 | 56,88 | 55,95 | 56,27 | 00:00:00 | | 2004-08-05 | 55,88 | 675.600 | 56,50 | 55,80 | 56,45 | 00:00:00 | | 2004-08-06 | 54,07 | 999.000 | 55,70 | 53,96 | 55,70 | 00:00:00 | | 2004-08-09 | 54,30 | 761.400 | 54,55 | 53,90 | 53,90 | 00:00:00 | | 2004-08-10 | 55,38 | 642.200 | 55,38 | 54,19 | 54,22 | 00:00:00 | | 2004-08-11 | 55,43 | 675.000 | 55,66 | 54,26 | 55,15 | 00:00:00 | | 2004-08-12 | 54,62 | 1.063.400 | 55,38 | 54,40 | 55,37 | 00:00:00 | | 2004-08-13 | 54,69 | 1.529.800 | 54,80 | 54,39 | 54,52 | 00:00:00 | | 2004-08-16 | 55,60 | 645.400 | 55,85 | 54,48 | 54,54 | 00:00:00 | | 2004-08-17 | 55,30 | 731.000 | 55,60 | 54,96 | 55,00 | 00:00:00 | | 2004-08-18 | 55,49 | 737.200 | 55,52 | 54,94 | 55,00 | 00:00:00 | | 2004-08-19 | 55,39 | 716.600 | 55,50 | 55,02 | 55,39 | 00:00:00 | | 2004-08-20 | 56,03 | 732.000 | 56,07 | 55,13 | 55,21 | 00:00:00 | | 2004-08-23 | 56,07 | 727.800 | 56,44 | 56,00 | 56,22 | 00:00:00 | | 2004-08-24 | 55,63 | 560.400 | 56,23 | 55,38 | 56,05 | 00:00:00 | | 2004-08-25 | 55,61 | 578.400 | 55,79 | 55,00 | 55,63 | 00:00:00 | | 2004-08-26 | 55,49 | 584.400 | 55,72 | 55,31 | 55,68 | 00:00:00 | | 2004-08-27 | 55,52 | 475.200 | 55,55 | 55,24 | 55,40 | 00:00:00 | | 2004-08-30 | 54,89 | 525.400 | 55,60 | 54,86 | 55,57 | 00:00:00 | | 2004-08-31 | 55,22 | 759.600 | 55,22 | 54,62 | 54,80 | 00:00:00 | | 2004-09-01 | 55,24 | 479.400 | 55,80 | 55,08 | 55,30 | 00:00:00 | | 2004-09-02 | 56,01 | 590.400 | 56,01 | 55,22 | 55,34 | 00:00:00 | | 2004-09-03 | 56,11 | 589.400 | 56,25 | 55,62 | 56,10 | 00:00:00 | | 2004-09-07 | 56,81 | 1.030.800 | 57,15 | 56,31 | 56,31 | 00:00:00 | | 2004-09-08 | 57,02 | 774.800 | 57,08 | 56,45 | 56,45 | 00:00:00 | | 2004-09-09 | 57,43 | 797.400 | 57,55 | 56,81 | 56,98 | 00:00:00 | | 2004-09-10 | 57,65 | 501.000 | 57,70 | 57,07 | 57,50 | 00:00:00 | | 2004-09-13 | 58,21 | 689.200 | 58,28 | 57,63 | 57,80 | 00:00:00 | | 2004-09-14 | 57,94 | 1.272.600 | 58,34 | 57,21 | 58,21 | 00:00:00 | | 2004-09-15 | 57,60 | 575.600 | 57,99 | 57,02 | 57,93 | 00:00:00 | | 2004-09-16 | 58,38 | 682.200 | 58,80 | 57,91 | 57,95 | 00:00:00 | | 2004-09-17 | 58,74 | 699.600 | 58,98 | 58,41 | 58,80 | 00:00:00 | | 2004-09-20 | 58,40 | 532.200 | 58,81 | 58,30 | 58,30 | 00:00:00 | | 2004-09-21 | 58,75 | 975.200 | 58,83 | 58,15 | 58,35 | 00:00:00 | | 2004-09-22 | 58,36 | 584.800 | 58,56 | 57,86 | 58,40 | 00:00:00 | | 2004-09-23 | 58,35 | 737.000 | 58,72 | 57,73 | 58,24 | 00:00:00 | | 2004-09-24 | 58,52 | 837.200 | 58,52 | 58,09 | 58,25 | 00:00:00 | | 2004-09-27 | 58,46 | 658.400 | 58,81 | 57,98 | 58,52 | 00:00:00 | | 2004-09-28 | 59,00 | 820.400 | 59,14 | 58,09 | 58,33 | 00:00:00 | | 2004-09-29 | 58,98 | 1.367.200 | 59,50 | 58,85 | 59,03 | 00:00:00 | | 2004-09-30 | 59,00 | 1.499.600 | 59,17 | 58,68 | 58,85 | 00:00:00 | | 2004-10-01 | 61,64 | 2.740.800 | 61,85 | 59,12 | 59,25 | 00:00:00 | | 2004-10-04 | 62,20 | 1.963.600 | 62,81 | 61,54 | 62,00 | 00:00:00 | | 2004-10-05 | 60,97 | 1.543.000 | 61,95 | 60,86 | 61,95 | 00:00:00 | | 2004-10-06 | 61,48 | 904.000 | 61,59 | 60,84 | 60,85 | 00:00:00 | | 2004-10-07 | 61,05 | 710.200 | 61,73 | 60,99 | 61,50 | 00:00:00 | | 2004-10-08 | 60,85 | 920.400 | 61,03 | 60,62 | 61,00 | 00:00:00 | | 2004-10-11 | 60,71 | 703.000 | 61,30 | 60,60 | 60,75 | 00:00:00 | | 2004-10-12 | 60,11 | 806.600 | 60,47 | 59,88 | 60,40 | 00:00:00 | | 2004-10-13 | 60,46 | 1.223.600 | 61,00 | 59,92 | 60,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
