|
 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 | | 2000-08-21 | 34,75 | 217.400 | 34,81 | 34,44 | 34,81 | 00:00:00 | | 2000-08-22 | 34,81 | 412.600 | 34,94 | 33,94 | 34,56 | 00:00:00 | | 2000-08-23 | 34,06 | 388.400 | 35,00 | 34,00 | 34,81 | 00:00:00 | | 2000-08-24 | 33,94 | 366.000 | 34,00 | 33,56 | 33,81 | 00:00:00 | | 2000-08-25 | 35,00 | 541.000 | 35,25 | 34,12 | 34,31 | 00:00:00 | | 2000-08-28 | 17,34 | 3.872 | 17,72 | 17,34 | 17,38 | 00:00:00 | | 2000-08-29 | 17,44 | 4.804 | 17,50 | 17,31 | 17,41 | 00:00:00 | | 2000-08-30 | 34,62 | 540.200 | 34,88 | 34,25 | 34,69 | 00:00:00 | | 2000-08-31 | 35,31 | 612.600 | 35,50 | 34,38 | 34,62 | 00:00:00 | | 2000-09-01 | 34,56 | 390.800 | 35,31 | 34,25 | 35,31 | 00:00:00 | | 2000-09-05 | 36,31 | 770.800 | 36,75 | 34,62 | 34,81 | 00:00:00 | | 2000-09-06 | 35,81 | 1.324.800 | 37,56 | 35,50 | 36,31 | 00:00:00 | | 2000-09-07 | 35,75 | 584.400 | 36,56 | 35,38 | 36,06 | 00:00:00 | | 2000-09-08 | 35,44 | 445.400 | 35,94 | 34,94 | 35,62 | 00:00:00 | | 2000-09-11 | 35,81 | 396.000 | 36,31 | 35,62 | 35,81 | 00:00:00 | | 2000-09-12 | 36,75 | 842.800 | 36,88 | 35,69 | 35,69 | 00:00:00 | | 2000-09-13 | 36,25 | 615.800 | 37,12 | 36,19 | 36,50 | 00:00:00 | | 2000-09-14 | 36,62 | 547.400 | 37,06 | 36,50 | 36,75 | 00:00:00 | | 2000-09-15 | 36,38 | 601.400 | 37,06 | 36,12 | 36,50 | 00:00:00 | | 2000-09-18 | 35,06 | 952.400 | 36,12 | 34,69 | 36,12 | 00:00:00 | | 2000-09-19 | 34,00 | 609.800 | 34,81 | 33,75 | 34,81 | 00:00:00 | | 2000-09-20 | 34,50 | 387.000 | 34,56 | 34,00 | 34,00 | 00:00:00 | | 2000-09-21 | 34,12 | 326.600 | 34,88 | 34,06 | 34,25 | 00:00:00 | | 2000-09-22 | 33,19 | 775.200 | 34,06 | 32,75 | 34,06 | 00:00:00 | | 2000-09-25 | 34,19 | 515.600 | 34,69 | 33,44 | 33,44 | 00:00:00 | | 2000-09-26 | 34,06 | 471.600 | 34,25 | 34,00 | 34,00 | 00:00:00 | | 2000-09-27 | 33,56 | 313.200 | 34,00 | 33,44 | 34,00 | 00:00:00 | | 2000-09-28 | 34,44 | 479.200 | 34,75 | 33,31 | 33,62 | 00:00:00 | | 2000-09-29 | 35,25 | 565.200 | 35,75 | 34,19 | 34,31 | 00:00:00 | | 2000-10-02 | 35,38 | 680.800 | 35,44 | 34,50 | 35,12 | 00:00:00 | | 2000-10-03 | 35,81 | 499.600 | 36,12 | 35,31 | 35,50 | 00:00:00 | | 2000-10-04 | 36,50 | 753.800 | 36,81 | 35,50 | 35,50 | 00:00:00 | | 2000-10-05 | 36,12 | 237.200 | 36,50 | 35,81 | 36,38 | 00:00:00 | | 2000-10-06 | 35,44 | 460.800 | 36,75 | 35,06 | 36,00 | 00:00:00 | | 2000-10-09 | 35,38 | 373.400 | 35,88 | 35,06 | 35,38 | 00:00:00 | | 2000-10-10 | 34,12 | 582.800 | 35,31 | 34,12 | 35,25 | 00:00:00 | | 2000-10-11 | 34,19 | 454.600 | 34,94 | 34,00 | 34,75 | 00:00:00 | | 2000-10-12 | 33,81 | 446.800 | 34,56 | 33,31 | 34,19 | 00:00:00 | | 2000-10-13 | 34,44 | 377.600 | 34,50 | 33,56 | 33,69 | 00:00:00 | | 2000-10-16 | 35,44 | 530.200 | 35,69 | 34,31 | 34,31 | 00:00:00 | | 2000-10-17 | 34,31 | 563.600 | 36,06 | 33,62 | 35,31 | 00:00:00 | | 2000-10-18 | 33,94 | 416.200 | 34,12 | 33,44 | 34,06 | 00:00:00 | | 2000-10-19 | 34,38 | 426.400 | 34,56 | 33,81 | 33,94 | 00:00:00 | | 2000-10-20 | 34,44 | 272.000 | 34,69 | 34,06 | 34,38 | 00:00:00 | | 2000-10-23 | 35,06 | 316.000 | 35,69 | 34,31 | 34,31 | 00:00:00 | | 2000-10-24 | 35,94 | 688.200 | 36,44 | 35,56 | 35,69 | 00:00:00 | | 2000-10-25 | 35,00 | 414.200 | 36,44 | 34,94 | 36,44 | 00:00:00 | | 2000-10-26 | 35,50 | 342.000 | 35,88 | 34,81 | 34,88 | 00:00:00 | | 2000-10-27 | 35,75 | 568.200 | 35,94 | 34,38 | 35,50 | 00:00:00 | | 2000-10-30 | 36,81 | 744.800 | 37,31 | 35,94 | 35,94 | 00:00:00 | | 2000-10-31 | 38,25 | 757.800 | 38,31 | 36,69 | 36,69 | 00:00:00 | | 2000-11-01 | 37,75 | 512.400 | 38,31 | 37,50 | 38,25 | 00:00:00 | | 2000-11-02 | 38,31 | 606.400 | 38,56 | 37,75 | 37,75 | 00:00:00 | | 2000-11-03 | 38,19 | 274.200 | 38,31 | 37,94 | 38,31 | 00:00:00 | | 2000-11-06 | 38,25 | 205.600 | 38,25 | 38,00 | 38,12 | 00:00:00 | | 2000-11-07 | 38,19 | 333.200 | 38,25 | 37,88 | 38,25 | 00:00:00 | | 2000-11-08 | 39,06 | 472.000 | 39,56 | 38,06 | 38,06 | 00:00:00 | | 2000-11-09 | 38,56 | 563.000 | 38,88 | 37,75 | 38,50 | 00:00:00 | | 2000-11-10 | 37,31 | 388.400 | 38,56 | 37,00 | 38,56 | 00:00:00 | | 2000-11-13 | 38,81 | 738.800 | 38,94 | 37,25 | 37,31 | 00:00:00 | | 2000-11-14 | 40,12 | 935.200 | 40,25 | 38,50 | 38,81 | 00:00:00 | | 2000-11-15 | 41,25 | 1.141.400 | 41,44 | 40,00 | 40,12 | 00:00:00 | | 2000-11-16 | 40,06 | 545.000 | 41,38 | 39,75 | 41,12 | 00:00:00 | | 2000-11-17 | 39,81 | 392.400 | 41,19 | 39,38 | 40,31 | 00:00:00 | | 2000-11-20 | 39,19 | 373.400 | 40,25 | 39,00 | 39,81 | 00:00:00 | | 2000-11-21 | 39,62 | 402.000 | 40,00 | 39,38 | 39,62 | 00:00:00 | | 2000-11-22 | 39,50 | 307.800 | 39,81 | 39,19 | 39,81 | 00:00:00 | | 2000-11-24 | 41,06 | 220.600 | 41,06 | 39,44 | 39,50 | 00:00:00 | | 2000-11-27 | 40,94 | 605.200 | 41,94 | 40,94 | 41,06 | 00:00:00 | | 2000-11-28 | 40,62 | 445.200 | 41,50 | 40,38 | 40,94 | 00:00:00 | | 2000-11-29 | 41,44 | 524.400 | 41,88 | 40,50 | 40,50 | 00:00:00 | | 2000-11-30 | 40,81 | 827.400 | 42,56 | 40,75 | 41,56 | 00:00:00 | | 2000-12-01 | 40,88 | 1.048.800 | 41,25 | 40,75 | 40,88 | 00:00:00 | | 2000-12-04 | 42,12 | 906.200 | 42,12 | 41,12 | 41,12 | 00:00:00 | | 2000-12-05 | 42,88 | 639.400 | 42,94 | 41,50 | 42,31 | 00:00:00 | | 2000-12-06 | 43,50 | 544.800 | 44,25 | 42,69 | 43,12 | 00:00:00 | | 2000-12-07 | 42,81 | 312.200 | 43,75 | 42,75 | 43,50 | 00:00:00 | | 2000-12-08 | 43,44 | 532.600 | 43,50 | 42,81 | 43,06 | 00:00:00 | | 2000-12-11 | 43,44 | 462.400 | 43,56 | 42,62 | 43,50 | 00:00:00 | | 2000-12-12 | 43,12 | 489.400 | 43,44 | 42,88 | 43,44 | 00:00:00 | | 2000-12-13 | 41,94 | 712.400 | 43,12 | 41,44 | 43,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
