|
 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 | | 2006-01-20 | 79,57 | 1.736.800 | 80,75 | 79,56 | 80,40 | 00:00:00 | | 2006-01-23 | 78,69 | 756.600 | 79,59 | 78,37 | 79,58 | 00:00:00 | | 2006-01-24 | 79,27 | 1.525.200 | 81,02 | 78,57 | 80,50 | 00:00:00 | | 2006-01-25 | 78,85 | 1.448.600 | 80,12 | 78,73 | 80,00 | 00:00:00 | | 2006-01-26 | 78,68 | 1.934.000 | 78,86 | 78,10 | 78,85 | 00:00:00 | | 2006-01-27 | 78,68 | 1.758.000 | 79,14 | 78,25 | 78,52 | 00:00:00 | | 2006-01-30 | 80,50 | 2.212.200 | 80,50 | 78,85 | 78,86 | 00:00:00 | | 2006-01-31 | 81,65 | 1.228.400 | 81,85 | 80,70 | 80,75 | 00:00:00 | | 2006-02-01 | 82,35 | 2.447.400 | 82,40 | 81,20 | 81,25 | 00:00:00 | | 2006-02-02 | 81,45 | 922.400 | 82,20 | 80,98 | 82,00 | 00:00:00 | | 2006-02-03 | 81,20 | 761.600 | 81,72 | 81,03 | 81,20 | 00:00:00 | | 2006-02-06 | 82,76 | 1.196.200 | 82,95 | 81,00 | 81,00 | 00:00:00 | | 2006-02-07 | 81,92 | 838.600 | 82,92 | 80,83 | 80,83 | 00:00:00 | | 2006-02-08 | 82,19 | 755.600 | 82,50 | 81,64 | 81,89 | 00:00:00 | | 2006-02-09 | 83,17 | 1.292.200 | 83,20 | 81,90 | 82,00 | 00:00:00 | | 2006-02-10 | 82,93 | 949.400 | 83,20 | 82,00 | 83,17 | 00:00:00 | | 2006-02-13 | 82,31 | 785.200 | 83,81 | 81,92 | 83,81 | 00:00:00 | | 2006-02-14 | 82,60 | 1.736.800 | 82,60 | 81,46 | 82,00 | 00:00:00 | | 2006-02-15 | 82,17 | 1.125.600 | 82,42 | 81,10 | 82,00 | 00:00:00 | | 2006-02-16 | 82,71 | 847.800 | 82,71 | 81,81 | 82,60 | 00:00:00 | | 2006-02-17 | 82,72 | 795.400 | 82,93 | 82,06 | 82,67 | 00:00:00 | | 2006-02-21 | 83,20 | 1.141.400 | 83,36 | 82,33 | 82,49 | 00:00:00 | | 2006-02-22 | 84,34 | 765.200 | 84,66 | 83,20 | 83,20 | 00:00:00 | | 2006-02-23 | 83,45 | 986.200 | 84,25 | 83,27 | 84,20 | 00:00:00 | | 2006-02-24 | 84,06 | 1.146.400 | 84,14 | 83,11 | 83,45 | 00:00:00 | | 2006-02-27 | 84,57 | 1.280.600 | 84,78 | 84,07 | 84,55 | 00:00:00 | | 2006-02-28 | 83,70 | 1.407.400 | 84,32 | 83,24 | 84,32 | 00:00:00 | | 2006-03-01 | 83,00 | 1.981.200 | 83,92 | 82,02 | 83,77 | 00:00:00 | | 2006-03-02 | 82,21 | 1.831.800 | 82,83 | 81,49 | 82,82 | 00:00:00 | | 2006-03-03 | 83,34 | 1.194.800 | 84,01 | 81,81 | 82,11 | 00:00:00 | | 2006-03-06 | 82,76 | 1.020.800 | 83,69 | 82,68 | 83,50 | 00:00:00 | | 2006-03-07 | 82,41 | 629.200 | 83,00 | 81,61 | 82,55 | 00:00:00 | | 2006-03-08 | 82,55 | 892.600 | 82,55 | 81,26 | 82,41 | 00:00:00 | | 2006-03-09 | 82,91 | 835.600 | 83,71 | 82,45 | 82,45 | 00:00:00 | | 2006-03-10 | 82,94 | 646.400 | 83,42 | 82,54 | 82,90 | 00:00:00 | | 2006-03-13 | 83,20 | 1.017.800 | 83,24 | 82,75 | 82,80 | 00:00:00 | | 2006-03-14 | 84,72 | 1.024.400 | 84,79 | 82,97 | 83,01 | 00:00:00 | | 2006-03-15 | 84,55 | 1.367.000 | 84,65 | 83,97 | 84,20 | 00:00:00 | | 2006-03-16 | 84,87 | 775.200 | 85,31 | 84,42 | 84,55 | 00:00:00 | | 2006-03-17 | 84,74 | 853.200 | 85,00 | 84,32 | 85,00 | 00:00:00 | | 2006-03-20 | 83,75 | 819.000 | 84,77 | 83,73 | 84,64 | 00:00:00 | | 2006-03-21 | 83,93 | 1.045.000 | 84,75 | 83,16 | 83,20 | 00:00:00 | | 2006-03-22 | 84,89 | 887.200 | 85,30 | 83,29 | 83,29 | 00:00:00 | | 2006-03-23 | 84,87 | 703.800 | 85,08 | 84,47 | 84,64 | 00:00:00 | | 2006-03-24 | 85,45 | 618.200 | 85,62 | 84,50 | 84,65 | 00:00:00 | | 2006-03-27 | 86,57 | 1.340.400 | 86,83 | 85,53 | 85,56 | 00:00:00 | | 2006-03-28 | 86,64 | 1.279.400 | 87,05 | 85,90 | 85,90 | 00:00:00 | | 2006-03-29 | 86,85 | 1.060.000 | 87,31 | 86,68 | 86,70 | 00:00:00 | | 2006-03-30 | 86,69 | 1.439.200 | 87,85 | 86,56 | 87,00 | 00:00:00 | | 2006-03-31 | 86,90 | 803.200 | 87,75 | 86,80 | 86,83 | 00:00:00 | | 2006-04-03 | 86,90 | 984.200 | 88,53 | 86,90 | 87,00 | 00:00:00 | | 2006-04-04 | 86,38 | 1.095.400 | 87,46 | 86,25 | 87,10 | 00:00:00 | | 2006-04-05 | 86,59 | 1.296.800 | 87,58 | 86,26 | 86,70 | 00:00:00 | | 2006-04-06 | 85,97 | 983.600 | 86,79 | 85,56 | 86,39 | 00:00:00 | | 2006-04-07 | 85,80 | 1.081.800 | 86,05 | 84,44 | 85,97 | 00:00:00 | | 2006-04-10 | 85,11 | 962.000 | 85,83 | 84,89 | 85,74 | 00:00:00 | | 2006-04-11 | 84,41 | 763.400 | 85,35 | 84,20 | 85,31 | 00:00:00 | | 2006-04-12 | 85,32 | 572.600 | 85,55 | 84,36 | 84,38 | 00:00:00 | | 2006-04-13 | 85,29 | 473.200 | 86,00 | 84,74 | 84,82 | 00:00:00 | | 2006-04-17 | 85,35 | 909.000 | 86,20 | 85,09 | 85,38 | 00:00:00 | | 2006-04-18 | 86,45 | 1.046.600 | 86,85 | 85,63 | 85,95 | 00:00:00 | | 2006-04-19 | 87,48 | 1.098.600 | 87,70 | 86,45 | 86,45 | 00:00:00 | | 2006-04-20 | 92,32 | 3.853.000 | 93,75 | 88,77 | 88,80 | 00:00:00 | | 2006-04-21 | 93,62 | 2.966.600 | 96,12 | 92,70 | 94,91 | 00:00:00 | | 2006-04-24 | 94,06 | 1.822.600 | 94,59 | 92,53 | 92,53 | 00:00:00 | | 2006-04-25 | 93,16 | 1.537.800 | 94,16 | 92,75 | 94,05 | 00:00:00 | | 2006-04-26 | 92,60 | 1.390.600 | 93,80 | 92,48 | 93,29 | 00:00:00 | | 2006-04-27 | 91,40 | 1.141.400 | 93,11 | 91,32 | 92,45 | 00:00:00 | | 2006-04-28 | 91,45 | 1.615.800 | 91,49 | 90,70 | 90,84 | 00:00:00 | | 2006-05-01 | 92,86 | 1.238.000 | 94,22 | 91,70 | 91,70 | 00:00:00 | | 2006-05-02 | 93,83 | 1.145.600 | 94,23 | 92,82 | 92,96 | 00:00:00 | | 2006-05-03 | 93,86 | 1.038.800 | 94,29 | 93,53 | 94,17 | 00:00:00 | | 2006-05-04 | 95,03 | 677.800 | 95,31 | 93,86 | 94,00 | 00:00:00 | | 2006-05-05 | 95,50 | 750.000 | 95,81 | 94,88 | 95,15 | 00:00:00 | | 2006-05-08 | 95,30 | 425.400 | 95,63 | 94,77 | 95,30 | 00:00:00 | | 2006-05-09 | 94,72 | 708.200 | 95,12 | 94,11 | 95,06 | 00:00:00 | | 2006-05-10 | 94,28 | 571.000 | 95,19 | 93,45 | 94,49 | 00:00:00 | | 2006-05-11 | 92,23 | 688.400 | 94,66 | 92,07 | 94,14 | 00:00:00 | | 2006-05-12 | 91,52 | 766.000 | 92,85 | 91,36 | 92,53 | 00:00:00 | | 2006-05-15 | 91,04 | 728.200 | 91,80 | 90,19 | 91,52 | 00:00:00 | | 2006-05-16 | 91,00 | 975.200 | 91,15 | 90,10 | 91,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
