|
 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 | | 2004-10-13 | 60,46 | 1.223.600 | 61,00 | 59,92 | 60,45 | 00:00:00 | | 2004-10-14 | 60,12 | 1.216.200 | 60,50 | 59,90 | 60,35 | 00:00:00 | | 2004-10-15 | 61,60 | 1.174.000 | 61,65 | 60,48 | 60,60 | 00:00:00 | | 2004-10-18 | 61,32 | 1.060.600 | 61,40 | 60,60 | 61,40 | 00:00:00 | | 2004-10-19 | 60,61 | 3.312.200 | 61,87 | 60,28 | 61,32 | 00:00:00 | | 2004-10-20 | 60,29 | 2.364.000 | 60,80 | 59,96 | 60,65 | 00:00:00 | | 2004-10-21 | 62,05 | 1.649.000 | 62,26 | 59,65 | 60,29 | 00:00:00 | | 2004-10-22 | 61,02 | 1.241.200 | 62,50 | 60,92 | 62,10 | 00:00:00 | | 2004-10-25 | 61,01 | 1.449.800 | 61,15 | 60,25 | 60,86 | 00:00:00 | | 2004-10-26 | 61,81 | 1.199.800 | 61,81 | 60,70 | 61,25 | 00:00:00 | | 2004-10-27 | 62,60 | 779.600 | 62,61 | 61,40 | 61,45 | 00:00:00 | | 2004-10-28 | 62,50 | 1.000.000 | 62,74 | 61,90 | 62,40 | 00:00:00 | | 2004-10-29 | 63,90 | 1.447.000 | 64,04 | 62,30 | 62,30 | 00:00:00 | | 2004-11-01 | 64,76 | 1.282.600 | 64,95 | 63,47 | 63,74 | 00:00:00 | | 2004-11-02 | 63,63 | 2.831.600 | 64,56 | 61,82 | 62,00 | 00:00:00 | | 2004-11-03 | 64,09 | 817.400 | 64,23 | 63,61 | 64,17 | 00:00:00 | | 2004-11-04 | 64,59 | 1.062.600 | 64,81 | 63,96 | 64,08 | 00:00:00 | | 2004-11-05 | 65,10 | 2.313.800 | 66,23 | 64,65 | 64,65 | 00:00:00 | | 2004-11-08 | 64,97 | 879.800 | 65,16 | 64,65 | 64,85 | 00:00:00 | | 2004-11-09 | 64,97 | 964.400 | 65,11 | 64,54 | 64,97 | 00:00:00 | | 2004-11-10 | 65,60 | 1.346.000 | 66,08 | 64,97 | 65,20 | 00:00:00 | | 2004-11-11 | 66,14 | 880.800 | 66,49 | 65,67 | 65,85 | 00:00:00 | | 2004-11-12 | 66,94 | 892.400 | 66,94 | 65,68 | 66,05 | 00:00:00 | | 2004-11-15 | 67,44 | 1.021.400 | 67,62 | 66,50 | 66,90 | 00:00:00 | | 2004-11-16 | 67,01 | 871.000 | 67,47 | 66,91 | 67,20 | 00:00:00 | | 2004-11-17 | 67,01 | 1.189.800 | 67,75 | 66,62 | 66,89 | 00:00:00 | | 2004-11-18 | 67,80 | 1.175.400 | 68,36 | 67,49 | 67,50 | 00:00:00 | | 2004-11-19 | 66,72 | 1.018.400 | 67,75 | 66,72 | 67,70 | 00:00:00 | | 2004-11-22 | 66,73 | 848.600 | 67,07 | 66,28 | 66,73 | 00:00:00 | | 2004-11-23 | 66,65 | 1.044.000 | 66,81 | 66,29 | 66,73 | 00:00:00 | | 2004-11-24 | 67,31 | 815.200 | 67,32 | 66,65 | 66,70 | 00:00:00 | | 2004-11-26 | 67,57 | 310.000 | 67,67 | 67,19 | 67,31 | 00:00:00 | | 2004-11-29 | 66,77 | 653.400 | 67,70 | 66,30 | 67,47 | 00:00:00 | | 2004-11-30 | 66,31 | 907.800 | 67,07 | 66,31 | 66,55 | 00:00:00 | | 2004-12-01 | 67,24 | 732.800 | 67,45 | 66,48 | 66,48 | 00:00:00 | | 2004-12-02 | 66,85 | 767.600 | 67,25 | 66,62 | 67,24 | 00:00:00 | | 2004-12-03 | 66,55 | 534.800 | 66,87 | 66,21 | 66,86 | 00:00:00 | | 2004-12-06 | 66,51 | 573.000 | 67,20 | 66,34 | 66,75 | 00:00:00 | | 2004-12-07 | 65,91 | 830.800 | 66,80 | 65,75 | 66,51 | 00:00:00 | | 2004-12-08 | 65,29 | 924.600 | 66,15 | 65,15 | 65,80 | 00:00:00 | | 2004-12-09 | 66,28 | 932.600 | 66,35 | 65,26 | 65,30 | 00:00:00 | | 2004-12-10 | 66,80 | 654.600 | 66,80 | 66,19 | 66,69 | 00:00:00 | | 2004-12-13 | 67,20 | 698.800 | 67,59 | 66,80 | 67,05 | 00:00:00 | | 2004-12-14 | 67,61 | 432.400 | 67,81 | 67,14 | 67,21 | 00:00:00 | | 2004-12-15 | 68,25 | 485.800 | 68,40 | 67,42 | 67,70 | 00:00:00 | | 2004-12-16 | 67,59 | 744.800 | 68,22 | 67,48 | 68,22 | 00:00:00 | | 2004-12-17 | 67,41 | 1.350.400 | 67,88 | 67,31 | 67,50 | 00:00:00 | | 2004-12-20 | 67,52 | 659.800 | 68,15 | 67,44 | 67,51 | 00:00:00 | | 2004-12-21 | 67,64 | 417.000 | 67,80 | 67,30 | 67,30 | 00:00:00 | | 2004-12-22 | 67,51 | 614.200 | 68,00 | 67,50 | 67,60 | 00:00:00 | | 2004-12-23 | 67,50 | 375.800 | 68,20 | 67,50 | 67,76 | 00:00:00 | | 2004-12-27 | 67,50 | 455.000 | 67,71 | 67,31 | 67,65 | 00:00:00 | | 2004-12-28 | 67,68 | 361.400 | 67,75 | 67,33 | 67,33 | 00:00:00 | | 2004-12-29 | 67,83 | 224.200 | 68,15 | 67,66 | 67,75 | 00:00:00 | | 2004-12-30 | 67,83 | 213.400 | 67,95 | 67,53 | 67,90 | 00:00:00 | | 2004-12-31 | 67,89 | 344.400 | 68,44 | 67,79 | 67,88 | 00:00:00 | | 2005-01-03 | 66,65 | 788.400 | 67,94 | 66,43 | 67,88 | 00:00:00 | | 2005-01-04 | 65,77 | 817.000 | 66,93 | 65,76 | 66,60 | 00:00:00 | | 2005-01-05 | 64,86 | 849.000 | 65,90 | 64,85 | 65,77 | 00:00:00 | | 2005-01-06 | 64,90 | 764.000 | 65,50 | 64,71 | 64,86 | 00:00:00 | | 2005-01-07 | 64,62 | 897.400 | 65,13 | 64,12 | 65,00 | 00:00:00 | | 2005-01-10 | 65,80 | 728.000 | 65,87 | 64,62 | 64,62 | 00:00:00 | | 2005-01-11 | 66,45 | 1.087.800 | 66,61 | 65,80 | 65,80 | 00:00:00 | | 2005-01-12 | 67,13 | 1.172.800 | 67,26 | 66,45 | 66,45 | 00:00:00 | | 2005-01-13 | 67,01 | 808.600 | 67,52 | 66,95 | 67,25 | 00:00:00 | | 2005-01-14 | 67,32 | 954.000 | 67,60 | 67,01 | 67,01 | 00:00:00 | | 2005-01-18 | 67,84 | 562.200 | 68,17 | 66,93 | 67,10 | 00:00:00 | | 2005-01-19 | 66,56 | 604.800 | 67,83 | 66,50 | 67,83 | 00:00:00 | | 2005-01-20 | 66,56 | 512.000 | 66,59 | 66,22 | 66,36 | 00:00:00 | | 2005-01-21 | 66,35 | 1.220.800 | 66,76 | 66,16 | 66,60 | 00:00:00 | | 2005-01-24 | 66,50 | 889.600 | 67,16 | 66,36 | 66,36 | 00:00:00 | | 2005-01-25 | 65,83 | 2.350.200 | 66,96 | 65,66 | 66,48 | 00:00:00 | | 2005-01-26 | 66,70 | 786.000 | 66,70 | 65,53 | 65,88 | 00:00:00 | | 2005-01-27 | 66,59 | 982.200 | 67,87 | 66,40 | 66,70 | 00:00:00 | | 2005-01-28 | 67,21 | 622.200 | 67,29 | 66,56 | 66,64 | 00:00:00 | | 2005-01-31 | 69,50 | 1.570.800 | 69,89 | 67,75 | 67,90 | 00:00:00 | | 2005-02-01 | 68,91 | 846.800 | 69,31 | 68,82 | 69,30 | 00:00:00 | | 2005-02-02 | 69,16 | 561.200 | 69,50 | 68,75 | 68,91 | 00:00:00 | | 2005-02-03 | 70,01 | 810.400 | 70,07 | 68,90 | 69,05 | 00:00:00 | | 2005-02-04 | 70,40 | 827.200 | 70,78 | 69,65 | 69,65 | 00:00:00 | | 2005-02-07 | 70,56 | 466.800 | 70,75 | 70,00 | 70,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
