|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 91,00 | 975.200 | 91,15 | 90,10 | 91,00 | 00:00:00 | | 2006-05-17 | 88,76 | 965.400 | 90,80 | 88,38 | 90,80 | 00:00:00 | | 2006-05-18 | 87,28 | 962.000 | 89,39 | 87,13 | 88,93 | 00:00:00 | | 2006-05-19 | 87,67 | 1.515.000 | 88,48 | 86,50 | 87,36 | 00:00:00 | | 2006-05-22 | 85,70 | 1.306.600 | 87,20 | 85,14 | 86,87 | 00:00:00 | | 2006-05-23 | 87,83 | 1.397.400 | 88,62 | 87,54 | 87,60 | 00:00:00 | | 2006-05-24 | 88,81 | 1.775.600 | 88,90 | 87,29 | 87,82 | 00:00:00 | | 2006-05-25 | 89,99 | 745.200 | 90,24 | 89,00 | 89,20 | 00:00:00 | | 2006-05-26 | 89,97 | 747.600 | 90,52 | 89,82 | 90,10 | 00:00:00 | | 2006-05-30 | 88,55 | 1.046.800 | 89,70 | 88,46 | 89,05 | 00:00:00 | | 2006-05-31 | 89,06 | 1.487.200 | 89,66 | 87,80 | 88,56 | 00:00:00 | | 2006-06-01 | 89,00 | 1.192.600 | 89,46 | 88,19 | 88,68 | 00:00:00 | | 2006-06-02 | 88,58 | 1.067.000 | 89,06 | 88,00 | 88,99 | 00:00:00 | | 2006-06-05 | 87,77 | 1.238.000 | 88,60 | 87,50 | 88,58 | 00:00:00 | | 2006-06-06 | 86,00 | 1.049.200 | 87,70 | 85,35 | 87,67 | 00:00:00 | | 2006-06-07 | 85,31 | 878.400 | 87,13 | 85,17 | 85,91 | 00:00:00 | | 2006-06-08 | 84,55 | 1.858.800 | 85,67 | 82,52 | 85,31 | 00:00:00 | | 2006-06-09 | 83,83 | 617.800 | 84,98 | 83,61 | 84,60 | 00:00:00 | | 2006-06-12 | 82,69 | 1.008.200 | 84,47 | 82,28 | 83,83 | 00:00:00 | | 2006-06-13 | 82,25 | 1.236.400 | 83,36 | 81,74 | 82,44 | 00:00:00 | | 2006-06-14 | 84,47 | 1.485.600 | 84,47 | 81,93 | 82,07 | 00:00:00 | | 2006-06-15 | 86,95 | 1.884.000 | 88,41 | 84,71 | 88,41 | 00:00:00 | | 2006-06-16 | 86,27 | 1.335.000 | 86,68 | 86,00 | 86,15 | 00:00:00 | | 2006-06-19 | 84,62 | 945.000 | 86,26 | 84,11 | 86,26 | 00:00:00 | | 2006-06-20 | 84,04 | 898.600 | 84,65 | 83,83 | 84,48 | 00:00:00 | | 2006-06-21 | 84,90 | 976.200 | 85,53 | 83,88 | 84,00 | 00:00:00 | | 2006-06-22 | 86,12 | 1.149.600 | 86,14 | 84,54 | 84,83 | 00:00:00 | | 2006-06-23 | 87,55 | 1.063.800 | 87,98 | 85,85 | 85,90 | 00:00:00 | | 2006-06-26 | 89,10 | 882.600 | 89,10 | 88,05 | 88,40 | 00:00:00 | | 2006-06-27 | 87,57 | 990.400 | 89,39 | 87,31 | 88,93 | 00:00:00 | | 2006-06-28 | 88,57 | 939.800 | 88,70 | 87,03 | 87,67 | 00:00:00 | | 2006-06-29 | 92,46 | 1.365.400 | 92,80 | 89,05 | 89,12 | 00:00:00 | | 2006-06-30 | 92,92 | 1.197.000 | 93,17 | 92,09 | 92,39 | 00:00:00 | | 2006-07-03 | 93,59 | 490.800 | 93,74 | 92,58 | 92,97 | 00:00:00 | | 2006-07-05 | 91,87 | 895.600 | 93,00 | 91,35 | 93,00 | 00:00:00 | | 2006-07-06 | 93,80 | 1.424.800 | 94,03 | 92,27 | 92,27 | 00:00:00 | | 2006-07-07 | 91,50 | 670.200 | 93,70 | 91,24 | 93,70 | 00:00:00 | | 2006-07-10 | 91,00 | 919.000 | 91,94 | 90,76 | 91,67 | 00:00:00 | | 2006-07-11 | 92,11 | 1.060.200 | 92,36 | 90,24 | 91,09 | 00:00:00 | | 2006-07-12 | 91,67 | 1.146.200 | 92,71 | 91,39 | 92,25 | 00:00:00 | | 2006-07-13 | 88,89 | 1.182.600 | 91,67 | 88,80 | 91,67 | 00:00:00 | | 2006-07-14 | 87,53 | 1.286.200 | 89,30 | 87,00 | 88,90 | 00:00:00 | | 2006-07-17 | 86,60 | 1.331.800 | 87,34 | 85,93 | 87,10 | 00:00:00 | | 2006-07-18 | 86,73 | 2.098.800 | 87,03 | 85,54 | 87,00 | 00:00:00 | | 2006-07-19 | 87,61 | 2.539.200 | 88,90 | 86,83 | 86,93 | 00:00:00 | | 2006-07-20 | 86,50 | 3.612.800 | 91,88 | 85,83 | 91,88 | 00:00:00 | | 2006-07-21 | 84,00 | 2.411.200 | 86,50 | 83,85 | 86,50 | 00:00:00 | | 2006-07-24 | 86,20 | 1.316.200 | 86,47 | 84,01 | 84,01 | 00:00:00 | | 2006-07-25 | 85,96 | 1.018.600 | 86,71 | 85,20 | 85,98 | 00:00:00 | | 2006-07-26 | 85,80 | 1.022.800 | 86,37 | 84,75 | 85,86 | 00:00:00 | | 2006-07-27 | 84,66 | 987.400 | 86,89 | 84,45 | 85,92 | 00:00:00 | | 2006-07-28 | 86,02 | 1.054.200 | 86,39 | 84,99 | 84,99 | 00:00:00 | | 2006-07-31 | 86,16 | 921.800 | 86,37 | 85,30 | 85,80 | 00:00:00 | | 2006-08-01 | 86,19 | 1.047.200 | 86,41 | 85,24 | 86,04 | 00:00:00 | | 2006-08-02 | 86,61 | 1.524.800 | 87,28 | 86,05 | 86,19 | 00:00:00 | | 2006-08-03 | 87,17 | 1.595.400 | 87,97 | 86,54 | 86,60 | 00:00:00 | | 2006-08-04 | 87,40 | 1.748.400 | 87,90 | 86,66 | 87,27 | 00:00:00 | | 2006-08-07 | 86,32 | 1.094.800 | 87,25 | 86,10 | 86,95 | 00:00:00 | | 2006-08-08 | 84,52 | 869.400 | 86,68 | 84,38 | 86,44 | 00:00:00 | | 2006-08-09 | 82,50 | 1.764.000 | 84,95 | 82,50 | 84,52 | 00:00:00 | | 2006-08-10 | 83,40 | 1.130.800 | 84,18 | 82,46 | 82,46 | 00:00:00 | | 2006-08-11 | 83,55 | 920.400 | 83,84 | 83,19 | 83,40 | 00:00:00 | | 2006-08-14 | 84,10 | 839.800 | 85,05 | 83,72 | 83,80 | 00:00:00 | | 2006-08-15 | 85,30 | 946.400 | 85,76 | 84,30 | 84,30 | 00:00:00 | | 2006-08-16 | 86,70 | 803.800 | 87,11 | 85,02 | 85,30 | 00:00:00 | | 2006-08-17 | 86,84 | 1.046.800 | 87,05 | 86,45 | 86,55 | 00:00:00 | | 2006-08-18 | 86,77 | 970.000 | 87,05 | 86,44 | 87,05 | 00:00:00 | | 2006-08-21 | 86,13 | 471.400 | 86,70 | 85,85 | 86,55 | 00:00:00 | | 2006-08-22 | 86,17 | 771.400 | 86,64 | 85,80 | 86,13 | 00:00:00 | | 2006-08-23 | 86,24 | 1.154.400 | 86,42 | 85,93 | 86,05 | 00:00:00 | | 2006-08-24 | 84,33 | 981.200 | 86,35 | 84,21 | 86,28 | 00:00:00 | | 2006-08-25 | 83,45 | 815.200 | 84,25 | 83,12 | 84,08 | 00:00:00 | | 2006-08-28 | 83,57 | 993.600 | 84,21 | 83,27 | 83,45 | 00:00:00 | | 2006-08-29 | 81,84 | 2.603.600 | 83,42 | 80,89 | 83,20 | 00:00:00 | | 2006-08-30 | 81,70 | 1.773.600 | 81,85 | 80,80 | 81,63 | 00:00:00 | | 2006-08-31 | 81,88 | 1.417.000 | 81,99 | 80,80 | 80,80 | 00:00:00 | | 2006-09-01 | 83,69 | 2.254.800 | 84,37 | 81,88 | 82,79 | 00:00:00 | | 2006-09-05 | 83,50 | 889.800 | 83,89 | 83,26 | 83,83 | 00:00:00 | | 2006-09-06 | 81,26 | 914.800 | 83,20 | 81,24 | 83,05 | 00:00:00 | | 2006-09-07 | 80,63 | 2.157.000 | 81,26 | 79,95 | 81,26 | 00:00:00 | | 2006-09-08 | 81,15 | 1.276.800 | 81,68 | 80,72 | 80,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
