|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 68,80 | 586.800 | 69,07 | 68,55 | 68,75 | 00:00:00 | | 2005-06-03 | 68,33 | 434.000 | 68,77 | 68,18 | 68,60 | 00:00:00 | | 2005-06-06 | 68,17 | 691.800 | 68,22 | 67,62 | 68,10 | 00:00:00 | | 2005-06-07 | 68,55 | 722.600 | 68,88 | 68,40 | 68,60 | 00:00:00 | | 2005-06-08 | 68,12 | 505.200 | 68,98 | 68,06 | 68,40 | 00:00:00 | | 2005-06-09 | 67,80 | 388.400 | 68,12 | 67,44 | 68,09 | 00:00:00 | | 2005-06-10 | 66,86 | 759.200 | 68,42 | 66,77 | 67,82 | 00:00:00 | | 2005-06-13 | 66,80 | 747.400 | 67,00 | 66,65 | 66,75 | 00:00:00 | | 2005-06-14 | 66,75 | 567.400 | 67,10 | 66,52 | 66,74 | 00:00:00 | | 2005-06-15 | 66,36 | 871.600 | 66,75 | 65,90 | 66,75 | 00:00:00 | | 2005-06-16 | 66,77 | 539.800 | 66,93 | 66,30 | 66,37 | 00:00:00 | | 2005-06-17 | 66,55 | 1.130.400 | 67,00 | 66,32 | 66,77 | 00:00:00 | | 2005-06-20 | 66,23 | 833.000 | 66,57 | 65,94 | 66,20 | 00:00:00 | | 2005-06-21 | 66,55 | 430.200 | 66,91 | 66,35 | 66,35 | 00:00:00 | | 2005-06-22 | 66,20 | 467.000 | 67,00 | 66,05 | 66,80 | 00:00:00 | | 2005-06-23 | 64,94 | 582.000 | 66,44 | 64,94 | 66,15 | 00:00:00 | | 2005-06-24 | 63,40 | 1.263.400 | 64,96 | 63,14 | 64,95 | 00:00:00 | | 2005-06-27 | 63,38 | 482.200 | 63,60 | 63,14 | 63,40 | 00:00:00 | | 2005-06-28 | 64,06 | 1.040.800 | 64,26 | 63,25 | 63,38 | 00:00:00 | | 2005-06-29 | 64,41 | 551.000 | 64,75 | 64,22 | 64,25 | 00:00:00 | | 2005-06-30 | 63,90 | 966.800 | 64,61 | 63,65 | 64,55 | 00:00:00 | | 2005-07-01 | 64,32 | 446.800 | 64,60 | 64,00 | 64,10 | 00:00:00 | | 2005-07-05 | 65,20 | 577.000 | 65,56 | 64,10 | 64,30 | 00:00:00 | | 2005-07-06 | 64,60 | 670.600 | 65,12 | 64,50 | 65,00 | 00:00:00 | | 2005-07-07 | 64,50 | 533.000 | 64,50 | 63,36 | 64,20 | 00:00:00 | | 2005-07-08 | 64,99 | 1.082.000 | 65,09 | 63,94 | 64,50 | 00:00:00 | | 2005-07-11 | 65,69 | 1.098.200 | 65,93 | 65,14 | 65,40 | 00:00:00 | | 2005-07-12 | 64,80 | 600.200 | 65,75 | 64,72 | 65,68 | 00:00:00 | | 2005-07-13 | 64,63 | 575.800 | 65,15 | 64,47 | 65,10 | 00:00:00 | | 2005-07-14 | 65,00 | 946.600 | 65,75 | 64,84 | 64,88 | 00:00:00 | | 2005-07-15 | 65,40 | 569.400 | 65,54 | 64,77 | 64,95 | 00:00:00 | | 2005-07-18 | 65,50 | 432.800 | 65,86 | 65,28 | 65,35 | 00:00:00 | | 2005-07-19 | 66,90 | 740.800 | 67,10 | 65,66 | 65,75 | 00:00:00 | | 2005-07-20 | 67,50 | 716.200 | 67,59 | 65,82 | 66,90 | 00:00:00 | | 2005-07-21 | 65,40 | 1.100.400 | 67,50 | 65,29 | 67,50 | 00:00:00 | | 2005-07-22 | 64,33 | 1.113.800 | 65,38 | 64,33 | 65,23 | 00:00:00 | | 2005-07-25 | 64,48 | 675.400 | 64,73 | 64,20 | 64,31 | 00:00:00 | | 2005-07-26 | 64,70 | 983.200 | 64,75 | 64,00 | 64,54 | 00:00:00 | | 2005-07-27 | 64,26 | 536.000 | 64,94 | 63,82 | 64,80 | 00:00:00 | | 2005-07-28 | 65,14 | 754.800 | 65,24 | 64,16 | 64,38 | 00:00:00 | | 2005-07-29 | 64,58 | 787.400 | 65,94 | 64,57 | 65,23 | 00:00:00 | | 2005-08-01 | 64,20 | 732.600 | 65,05 | 64,07 | 64,58 | 00:00:00 | | 2005-08-02 | 63,48 | 1.208.200 | 64,74 | 63,24 | 64,60 | 00:00:00 | | 2005-08-03 | 63,59 | 435.200 | 63,91 | 63,00 | 63,23 | 00:00:00 | | 2005-08-04 | 63,80 | 1.071.000 | 63,95 | 63,09 | 63,55 | 00:00:00 | | 2005-08-05 | 63,72 | 801.600 | 64,16 | 63,28 | 63,80 | 00:00:00 | | 2005-08-08 | 63,53 | 478.400 | 64,14 | 63,53 | 63,78 | 00:00:00 | | 2005-08-09 | 64,01 | 691.200 | 64,37 | 63,75 | 63,76 | 00:00:00 | | 2005-08-10 | 64,11 | 664.000 | 64,69 | 63,80 | 64,21 | 00:00:00 | | 2005-08-11 | 64,52 | 558.400 | 64,65 | 64,01 | 64,15 | 00:00:00 | | 2005-08-12 | 64,00 | 473.600 | 64,30 | 63,73 | 64,30 | 00:00:00 | | 2005-08-15 | 63,52 | 546.800 | 63,99 | 63,46 | 63,92 | 00:00:00 | | 2005-08-16 | 62,56 | 560.800 | 63,68 | 62,56 | 63,62 | 00:00:00 | | 2005-08-17 | 62,64 | 859.800 | 62,97 | 62,31 | 62,43 | 00:00:00 | | 2005-08-18 | 62,23 | 488.200 | 62,69 | 62,08 | 62,69 | 00:00:00 | | 2005-08-19 | 62,66 | 463.200 | 63,14 | 62,50 | 62,50 | 00:00:00 | | 2005-08-22 | 63,92 | 1.107.000 | 64,81 | 63,39 | 63,45 | 00:00:00 | | 2005-08-23 | 64,69 | 1.100.800 | 65,05 | 64,24 | 64,40 | 00:00:00 | | 2005-08-24 | 64,02 | 1.105.200 | 65,15 | 63,91 | 64,15 | 00:00:00 | | 2005-08-25 | 64,17 | 523.800 | 64,57 | 64,02 | 64,25 | 00:00:00 | | 2005-08-26 | 64,31 | 446.200 | 64,83 | 63,84 | 64,31 | 00:00:00 | | 2005-08-29 | 65,29 | 649.400 | 65,35 | 64,27 | 64,33 | 00:00:00 | | 2005-08-30 | 65,41 | 823.200 | 65,41 | 64,82 | 65,15 | 00:00:00 | | 2005-08-31 | 66,44 | 957.800 | 66,51 | 65,00 | 65,05 | 00:00:00 | | 2005-09-01 | 67,01 | 1.007.200 | 67,42 | 66,37 | 66,45 | 00:00:00 | | 2005-09-02 | 67,35 | 645.000 | 67,61 | 67,18 | 67,50 | 00:00:00 | | 2005-09-06 | 68,20 | 942.600 | 68,28 | 67,59 | 67,87 | 00:00:00 | | 2005-09-07 | 67,78 | 739.800 | 67,85 | 67,41 | 67,78 | 00:00:00 | | 2005-09-08 | 67,08 | 750.800 | 67,53 | 66,93 | 67,50 | 00:00:00 | | 2005-09-09 | 69,07 | 1.016.400 | 69,28 | 67,04 | 67,10 | 00:00:00 | | 2005-09-12 | 69,64 | 874.800 | 69,77 | 68,98 | 69,05 | 00:00:00 | | 2005-09-13 | 69,08 | 630.600 | 69,63 | 68,97 | 69,63 | 00:00:00 | | 2005-09-14 | 69,00 | 1.100.400 | 69,25 | 68,82 | 69,00 | 00:00:00 | | 2005-09-15 | 68,71 | 660.200 | 69,26 | 68,51 | 69,17 | 00:00:00 | | 2005-09-16 | 69,08 | 1.045.200 | 69,10 | 68,60 | 69,00 | 00:00:00 | | 2005-09-19 | 68,02 | 710.000 | 68,90 | 67,82 | 68,90 | 00:00:00 | | 2005-09-20 | 68,13 | 613.000 | 69,05 | 67,91 | 68,55 | 00:00:00 | | 2005-09-21 | 68,01 | 900.800 | 68,51 | 67,76 | 68,00 | 00:00:00 | | 2005-09-22 | 68,10 | 680.800 | 68,30 | 67,55 | 68,00 | 00:00:00 | | 2005-09-23 | 68,77 | 550.800 | 69,12 | 67,90 | 68,05 | 00:00:00 | | 2005-09-26 | 68,21 | 801.200 | 69,17 | 68,09 | 68,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
