|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 70,56 | 466.800 | 70,75 | 70,00 | 70,02 | 00:00:00 | | 2005-02-08 | 70,89 | 742.200 | 71,36 | 70,52 | 70,52 | 00:00:00 | | 2005-02-09 | 69,33 | 634.000 | 70,81 | 69,16 | 70,75 | 00:00:00 | | 2005-02-10 | 69,40 | 456.800 | 69,72 | 69,17 | 69,38 | 00:00:00 | | 2005-02-11 | 69,77 | 560.000 | 70,20 | 69,05 | 69,25 | 00:00:00 | | 2005-02-14 | 69,22 | 613.400 | 69,73 | 68,86 | 69,70 | 00:00:00 | | 2005-02-15 | 69,25 | 798.800 | 69,50 | 68,97 | 69,23 | 00:00:00 | | 2005-02-16 | 69,15 | 827.400 | 69,56 | 68,66 | 69,25 | 00:00:00 | | 2005-02-17 | 68,54 | 569.600 | 69,55 | 68,49 | 69,50 | 00:00:00 | | 2005-02-18 | 69,49 | 1.296.200 | 69,85 | 68,70 | 68,79 | 00:00:00 | | 2005-02-22 | 68,80 | 1.299.800 | 69,82 | 68,57 | 69,50 | 00:00:00 | | 2005-02-23 | 68,74 | 994.800 | 69,10 | 68,65 | 68,98 | 00:00:00 | | 2005-02-24 | 68,44 | 949.200 | 68,79 | 67,51 | 68,54 | 00:00:00 | | 2005-02-25 | 70,13 | 1.797.800 | 70,30 | 68,03 | 68,50 | 00:00:00 | | 2005-02-28 | 69,37 | 816.600 | 70,20 | 68,96 | 70,13 | 00:00:00 | | 2005-03-01 | 70,65 | 1.072.000 | 70,70 | 69,37 | 69,37 | 00:00:00 | | 2005-03-02 | 71,07 | 1.364.000 | 71,18 | 69,90 | 70,00 | 00:00:00 | | 2005-03-03 | 71,07 | 1.259.800 | 71,50 | 70,87 | 71,07 | 00:00:00 | | 2005-03-04 | 71,60 | 1.472.000 | 71,77 | 70,88 | 71,07 | 00:00:00 | | 2005-03-07 | 72,20 | 1.222.200 | 72,65 | 71,60 | 71,60 | 00:00:00 | | 2005-03-08 | 71,05 | 1.157.000 | 72,19 | 70,92 | 71,95 | 00:00:00 | | 2005-03-09 | 70,96 | 873.000 | 71,69 | 70,79 | 71,05 | 00:00:00 | | 2005-03-10 | 70,62 | 721.000 | 71,11 | 70,45 | 70,96 | 00:00:00 | | 2005-03-11 | 70,20 | 830.800 | 71,25 | 70,05 | 70,75 | 00:00:00 | | 2005-03-14 | 70,37 | 652.400 | 70,44 | 69,85 | 70,18 | 00:00:00 | | 2005-03-15 | 69,87 | 768.600 | 70,39 | 69,60 | 70,36 | 00:00:00 | | 2005-03-16 | 69,60 | 666.400 | 69,78 | 69,04 | 69,78 | 00:00:00 | | 2005-03-17 | 70,01 | 700.600 | 70,15 | 69,65 | 70,05 | 00:00:00 | | 2005-03-18 | 71,01 | 1.391.200 | 71,01 | 70,24 | 70,55 | 00:00:00 | | 2005-03-21 | 71,35 | 581.600 | 71,61 | 70,60 | 70,65 | 00:00:00 | | 2005-03-22 | 71,65 | 1.100.800 | 72,06 | 71,29 | 71,30 | 00:00:00 | | 2005-03-23 | 71,30 | 909.600 | 71,65 | 70,89 | 71,65 | 00:00:00 | | 2005-03-24 | 71,54 | 713.800 | 72,19 | 71,30 | 71,30 | 00:00:00 | | 2005-03-28 | 71,48 | 652.000 | 71,69 | 71,08 | 71,60 | 00:00:00 | | 2005-03-29 | 69,66 | 1.071.400 | 71,60 | 69,47 | 71,23 | 00:00:00 | | 2005-03-30 | 71,00 | 845.200 | 71,19 | 69,85 | 69,85 | 00:00:00 | | 2005-03-31 | 71,52 | 994.800 | 71,57 | 70,85 | 71,10 | 00:00:00 | | 2005-04-01 | 71,01 | 790.800 | 72,28 | 70,60 | 71,73 | 00:00:00 | | 2005-04-04 | 70,25 | 820.800 | 71,05 | 69,81 | 70,95 | 00:00:00 | | 2005-04-05 | 70,73 | 692.800 | 70,98 | 70,45 | 70,70 | 00:00:00 | | 2005-04-06 | 70,36 | 1.365.600 | 70,96 | 69,46 | 70,74 | 00:00:00 | | 2005-04-07 | 71,22 | 539.200 | 71,38 | 70,25 | 70,25 | 00:00:00 | | 2005-04-08 | 70,80 | 664.400 | 71,78 | 70,80 | 71,20 | 00:00:00 | | 2005-04-11 | 69,88 | 571.200 | 70,75 | 69,82 | 70,75 | 00:00:00 | | 2005-04-12 | 69,73 | 1.601.800 | 69,98 | 68,14 | 69,38 | 00:00:00 | | 2005-04-13 | 68,56 | 824.600 | 69,78 | 68,33 | 69,78 | 00:00:00 | | 2005-04-14 | 66,96 | 1.839.400 | 68,29 | 66,31 | 68,29 | 00:00:00 | | 2005-04-15 | 65,04 | 1.338.600 | 66,76 | 64,92 | 66,70 | 00:00:00 | | 2005-04-18 | 65,57 | 1.045.200 | 65,88 | 64,83 | 64,83 | 00:00:00 | | 2005-04-19 | 65,77 | 882.400 | 66,26 | 63,62 | 65,56 | 00:00:00 | | 2005-04-20 | 64,53 | 1.498.200 | 65,94 | 64,48 | 65,90 | 00:00:00 | | 2005-04-21 | 66,17 | 752.200 | 66,46 | 64,80 | 65,30 | 00:00:00 | | 2005-04-22 | 65,11 | 1.120.200 | 66,20 | 64,53 | 66,17 | 00:00:00 | | 2005-04-25 | 65,49 | 584.000 | 65,93 | 65,01 | 65,30 | 00:00:00 | | 2005-04-26 | 64,41 | 760.800 | 66,03 | 64,36 | 65,30 | 00:00:00 | | 2005-04-27 | 63,85 | 1.177.200 | 64,25 | 63,13 | 64,25 | 00:00:00 | | 2005-04-28 | 62,52 | 867.400 | 63,88 | 62,49 | 63,60 | 00:00:00 | | 2005-04-29 | 63,66 | 943.200 | 63,66 | 62,10 | 62,73 | 00:00:00 | | 2005-05-02 | 64,61 | 782.200 | 64,61 | 63,79 | 63,85 | 00:00:00 | | 2005-05-03 | 65,05 | 1.080.400 | 65,65 | 64,61 | 64,61 | 00:00:00 | | 2005-05-04 | 66,54 | 717.600 | 66,64 | 65,40 | 65,50 | 00:00:00 | | 2005-05-05 | 65,75 | 612.000 | 66,93 | 65,40 | 66,79 | 00:00:00 | | 2005-05-06 | 66,35 | 613.200 | 66,65 | 65,92 | 65,95 | 00:00:00 | | 2005-05-09 | 67,44 | 640.800 | 67,50 | 66,50 | 66,55 | 00:00:00 | | 2005-05-10 | 67,15 | 744.800 | 67,77 | 67,00 | 67,50 | 00:00:00 | | 2005-05-11 | 67,22 | 1.205.200 | 67,39 | 66,58 | 67,12 | 00:00:00 | | 2005-05-12 | 66,03 | 963.400 | 67,57 | 65,27 | 67,30 | 00:00:00 | | 2005-05-13 | 65,97 | 932.000 | 66,65 | 65,39 | 66,02 | 00:00:00 | | 2005-05-16 | 67,14 | 579.400 | 67,20 | 66,05 | 66,05 | 00:00:00 | | 2005-05-17 | 67,66 | 1.187.000 | 67,75 | 66,50 | 67,00 | 00:00:00 | | 2005-05-18 | 67,94 | 1.382.600 | 68,52 | 67,66 | 67,66 | 00:00:00 | | 2005-05-19 | 68,00 | 544.000 | 68,37 | 67,34 | 67,98 | 00:00:00 | | 2005-05-20 | 68,36 | 581.200 | 68,39 | 67,43 | 67,50 | 00:00:00 | | 2005-05-23 | 68,99 | 894.800 | 69,20 | 68,35 | 68,35 | 00:00:00 | | 2005-05-24 | 69,45 | 788.800 | 69,49 | 68,80 | 69,10 | 00:00:00 | | 2005-05-25 | 68,85 | 726.000 | 69,42 | 68,62 | 69,42 | 00:00:00 | | 2005-05-26 | 69,18 | 467.600 | 69,49 | 68,95 | 68,95 | 00:00:00 | | 2005-05-27 | 69,30 | 421.200 | 69,48 | 69,03 | 69,17 | 00:00:00 | | 2005-05-31 | 68,94 | 761.800 | 69,50 | 68,83 | 68,95 | 00:00:00 | | 2005-06-01 | 69,28 | 721.800 | 69,31 | 68,58 | 68,75 | 00:00:00 | | 2005-06-02 | 68,80 | 586.800 | 69,07 | 68,55 | 68,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
