|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 68,21 | 801.200 | 69,17 | 68,09 | 68,90 | 00:00:00 | | 2005-09-27 | 68,24 | 634.000 | 68,37 | 67,85 | 68,21 | 00:00:00 | | 2005-09-28 | 67,61 | 879.000 | 68,70 | 67,52 | 68,40 | 00:00:00 | | 2005-09-29 | 68,27 | 758.800 | 68,33 | 67,05 | 67,75 | 00:00:00 | | 2005-09-30 | 69,14 | 648.400 | 69,14 | 67,88 | 68,28 | 00:00:00 | | 2005-10-03 | 69,14 | 708.400 | 69,38 | 68,45 | 68,50 | 00:00:00 | | 2005-10-04 | 68,95 | 812.400 | 70,48 | 68,88 | 69,35 | 00:00:00 | | 2005-10-05 | 67,25 | 1.160.800 | 68,44 | 67,14 | 68,25 | 00:00:00 | | 2005-10-06 | 66,68 | 617.000 | 67,51 | 66,06 | 67,36 | 00:00:00 | | 2005-10-07 | 67,00 | 569.800 | 67,50 | 66,62 | 66,72 | 00:00:00 | | 2005-10-10 | 66,55 | 371.000 | 67,15 | 66,44 | 67,01 | 00:00:00 | | 2005-10-11 | 66,90 | 591.000 | 66,97 | 66,28 | 66,58 | 00:00:00 | | 2005-10-12 | 66,81 | 932.600 | 67,41 | 66,57 | 67,00 | 00:00:00 | | 2005-10-13 | 66,65 | 641.200 | 67,00 | 66,21 | 66,60 | 00:00:00 | | 2005-10-14 | 67,59 | 580.600 | 67,62 | 66,51 | 66,80 | 00:00:00 | | 2005-10-17 | 66,83 | 677.000 | 67,87 | 66,15 | 67,80 | 00:00:00 | | 2005-10-18 | 66,57 | 667.200 | 67,13 | 66,34 | 66,83 | 00:00:00 | | 2005-10-19 | 69,16 | 1.642.800 | 69,16 | 66,05 | 66,57 | 00:00:00 | | 2005-10-20 | 68,67 | 1.969.600 | 69,23 | 68,56 | 69,18 | 00:00:00 | | 2005-10-21 | 69,20 | 994.800 | 69,28 | 68,78 | 69,05 | 00:00:00 | | 2005-10-24 | 69,65 | 1.084.200 | 69,88 | 68,94 | 69,20 | 00:00:00 | | 2005-10-25 | 69,74 | 575.400 | 70,02 | 68,98 | 69,46 | 00:00:00 | | 2005-10-26 | 69,05 | 517.400 | 69,89 | 69,05 | 69,70 | 00:00:00 | | 2005-10-27 | 68,80 | 630.400 | 69,22 | 68,70 | 69,15 | 00:00:00 | | 2005-10-28 | 70,06 | 579.800 | 70,06 | 68,88 | 68,95 | 00:00:00 | | 2005-10-31 | 70,89 | 602.400 | 70,99 | 69,90 | 70,00 | 00:00:00 | | 2005-11-01 | 70,07 | 743.000 | 70,99 | 69,88 | 70,95 | 00:00:00 | | 2005-11-02 | 71,73 | 1.035.000 | 71,74 | 69,90 | 70,08 | 00:00:00 | | 2005-11-03 | 71,11 | 1.084.600 | 71,75 | 71,00 | 71,73 | 00:00:00 | | 2005-11-04 | 71,06 | 364.600 | 71,52 | 70,74 | 71,12 | 00:00:00 | | 2005-11-07 | 71,87 | 560.400 | 71,97 | 70,90 | 71,30 | 00:00:00 | | 2005-11-08 | 71,70 | 563.600 | 71,85 | 71,05 | 71,75 | 00:00:00 | | 2005-11-09 | 71,79 | 532.800 | 72,46 | 71,43 | 71,65 | 00:00:00 | | 2005-11-10 | 72,94 | 944.200 | 72,97 | 71,40 | 71,90 | 00:00:00 | | 2005-11-11 | 72,75 | 281.400 | 72,95 | 72,12 | 72,90 | 00:00:00 | | 2005-11-14 | 73,18 | 381.800 | 73,18 | 72,47 | 72,70 | 00:00:00 | | 2005-11-15 | 73,26 | 817.400 | 73,65 | 73,10 | 73,18 | 00:00:00 | | 2005-11-16 | 73,15 | 495.400 | 73,26 | 72,86 | 73,26 | 00:00:00 | | 2005-11-17 | 73,51 | 427.200 | 73,69 | 73,15 | 73,15 | 00:00:00 | | 2005-11-18 | 73,61 | 550.600 | 73,79 | 73,03 | 73,45 | 00:00:00 | | 2005-11-21 | 73,23 | 739.800 | 73,89 | 73,09 | 73,36 | 00:00:00 | | 2005-11-22 | 73,18 | 646.600 | 73,27 | 72,60 | 72,80 | 00:00:00 | | 2005-11-23 | 72,95 | 445.800 | 73,18 | 72,86 | 73,05 | 00:00:00 | | 2005-11-25 | 73,18 | 210.200 | 73,36 | 73,00 | 73,15 | 00:00:00 | | 2005-11-28 | 73,46 | 497.400 | 73,49 | 73,15 | 73,23 | 00:00:00 | | 2005-11-29 | 72,27 | 986.200 | 73,31 | 72,24 | 73,25 | 00:00:00 | | 2005-11-30 | 72,74 | 450.400 | 73,19 | 72,30 | 72,37 | 00:00:00 | | 2005-12-01 | 74,93 | 931.000 | 75,24 | 73,08 | 73,10 | 00:00:00 | | 2005-12-02 | 73,87 | 500.600 | 74,74 | 73,49 | 74,73 | 00:00:00 | | 2005-12-05 | 72,98 | 1.030.600 | 73,40 | 72,27 | 73,40 | 00:00:00 | | 2005-12-06 | 73,24 | 579.200 | 73,66 | 71,77 | 73,10 | 00:00:00 | | 2005-12-07 | 72,77 | 572.800 | 73,58 | 72,44 | 73,24 | 00:00:00 | | 2005-12-08 | 72,10 | 494.600 | 72,85 | 71,91 | 72,65 | 00:00:00 | | 2005-12-09 | 72,30 | 608.000 | 72,64 | 72,07 | 72,08 | 00:00:00 | | 2005-12-12 | 72,05 | 770.600 | 72,53 | 71,34 | 72,30 | 00:00:00 | | 2005-12-13 | 72,23 | 411.600 | 72,56 | 71,60 | 72,05 | 00:00:00 | | 2005-12-14 | 72,45 | 511.400 | 72,71 | 72,24 | 72,24 | 00:00:00 | | 2005-12-15 | 72,00 | 524.400 | 72,40 | 71,53 | 72,30 | 00:00:00 | | 2005-12-16 | 74,96 | 2.478.600 | 75,60 | 74,10 | 74,25 | 00:00:00 | | 2005-12-19 | 73,81 | 862.200 | 75,75 | 73,81 | 75,40 | 00:00:00 | | 2005-12-20 | 72,81 | 878.200 | 74,26 | 72,81 | 73,95 | 00:00:00 | | 2005-12-21 | 73,95 | 549.200 | 74,09 | 72,41 | 72,56 | 00:00:00 | | 2005-12-22 | 73,94 | 358.400 | 74,24 | 73,70 | 73,87 | 00:00:00 | | 2005-12-23 | 74,03 | 362.000 | 74,47 | 73,80 | 74,00 | 00:00:00 | | 2005-12-27 | 73,26 | 334.400 | 74,54 | 73,15 | 74,05 | 00:00:00 | | 2005-12-28 | 73,25 | 342.600 | 73,68 | 72,97 | 73,30 | 00:00:00 | | 2005-12-29 | 73,21 | 360.400 | 73,99 | 73,21 | 73,45 | 00:00:00 | | 2005-12-30 | 73,00 | 598.400 | 73,05 | 72,11 | 73,05 | 00:00:00 | | 2006-01-03 | 73,88 | 927.400 | 73,88 | 72,03 | 73,75 | 00:00:00 | | 2006-01-04 | 74,60 | 552.400 | 74,94 | 74,00 | 74,05 | 00:00:00 | | 2006-01-05 | 75,45 | 602.800 | 75,45 | 74,64 | 74,64 | 00:00:00 | | 2006-01-06 | 76,31 | 724.200 | 76,59 | 75,22 | 75,70 | 00:00:00 | | 2006-01-09 | 77,03 | 939.200 | 77,22 | 76,21 | 76,21 | 00:00:00 | | 2006-01-10 | 76,67 | 2.173.400 | 79,21 | 76,60 | 78,80 | 00:00:00 | | 2006-01-11 | 77,67 | 1.040.400 | 78,10 | 76,20 | 76,20 | 00:00:00 | | 2006-01-12 | 77,78 | 985.600 | 77,96 | 76,94 | 77,47 | 00:00:00 | | 2006-01-13 | 78,54 | 788.000 | 78,80 | 77,91 | 77,94 | 00:00:00 | | 2006-01-17 | 79,13 | 1.361.600 | 79,40 | 78,41 | 78,90 | 00:00:00 | | 2006-01-18 | 79,00 | 682.000 | 79,25 | 78,58 | 79,05 | 00:00:00 | | 2006-01-19 | 81,09 | 1.422.800 | 81,09 | 79,15 | 79,55 | 00:00:00 | | 2006-01-20 | 79,57 | 1.736.800 | 80,75 | 79,56 | 80,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
