|
 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 | | 2000-12-13 | 41,94 | 712.400 | 43,12 | 41,44 | 43,12 | 00:00:00 | | 2000-12-14 | 39,56 | 864.200 | 41,81 | 38,94 | 41,69 | 00:00:00 | | 2000-12-15 | 38,81 | 913.800 | 39,62 | 38,56 | 39,00 | 00:00:00 | | 2000-12-18 | 39,62 | 470.200 | 39,81 | 38,38 | 38,62 | 00:00:00 | | 2000-12-19 | 40,56 | 944.600 | 41,31 | 39,75 | 39,75 | 00:00:00 | | 2000-12-20 | 40,62 | 637.000 | 40,94 | 40,50 | 40,75 | 00:00:00 | | 2000-12-21 | 41,44 | 532.000 | 41,62 | 40,56 | 40,56 | 00:00:00 | | 2000-12-22 | 42,62 | 378.200 | 43,31 | 41,62 | 41,69 | 00:00:00 | | 2000-12-26 | 43,38 | 316.200 | 43,50 | 42,50 | 43,00 | 00:00:00 | | 2000-12-27 | 44,81 | 486.400 | 44,88 | 43,38 | 43,38 | 00:00:00 | | 2000-12-28 | 45,56 | 623.400 | 45,62 | 44,56 | 44,69 | 00:00:00 | | 2000-12-29 | 45,94 | 975.000 | 47,00 | 45,75 | 45,75 | 00:00:00 | | 2001-01-02 | 44,69 | 594.600 | 46,69 | 44,50 | 45,81 | 00:00:00 | | 2001-01-03 | 45,94 | 815.200 | 46,31 | 44,75 | 45,25 | 00:00:00 | | 2001-01-04 | 46,75 | 959.400 | 47,69 | 45,75 | 45,88 | 00:00:00 | | 2001-01-05 | 46,25 | 628.800 | 46,94 | 45,69 | 46,81 | 00:00:00 | | 2001-01-08 | 45,81 | 554.000 | 46,44 | 45,31 | 46,00 | 00:00:00 | | 2001-01-09 | 45,12 | 561.800 | 46,00 | 45,12 | 45,44 | 00:00:00 | | 2001-01-10 | 45,25 | 786.000 | 45,31 | 44,12 | 45,19 | 00:00:00 | | 2001-01-11 | 46,12 | 954.400 | 46,75 | 45,44 | 45,62 | 00:00:00 | | 2001-01-12 | 47,00 | 1.533.600 | 47,12 | 45,50 | 46,19 | 00:00:00 | | 2001-01-16 | 46,75 | 865.800 | 47,19 | 46,19 | 47,00 | 00:00:00 | | 2001-01-17 | 46,06 | 1.185.600 | 46,81 | 45,75 | 46,75 | 00:00:00 | | 2001-01-18 | 46,75 | 1.188.600 | 47,62 | 45,44 | 46,12 | 00:00:00 | | 2001-01-19 | 46,81 | 1.242.400 | 47,50 | 46,25 | 47,50 | 00:00:00 | | 2001-01-22 | 46,50 | 795.200 | 46,94 | 46,06 | 46,94 | 00:00:00 | | 2001-01-23 | 46,00 | 999.800 | 46,19 | 44,25 | 44,56 | 00:00:00 | | 2001-01-24 | 45,00 | 1.191.600 | 46,00 | 43,88 | 46,00 | 00:00:00 | | 2001-01-25 | 45,25 | 687.400 | 45,62 | 44,88 | 45,25 | 00:00:00 | | 2001-01-26 | 43,56 | 1.097.800 | 45,00 | 43,00 | 45,00 | 00:00:00 | | 2001-01-29 | 44,05 | 945.200 | 44,19 | 43,24 | 43,55 | 00:00:00 | | 2001-01-30 | 44,60 | 616.200 | 44,67 | 43,50 | 44,05 | 00:00:00 | | 2001-01-31 | 44,89 | 373.400 | 45,30 | 44,60 | 44,70 | 00:00:00 | | 2001-02-01 | 44,88 | 478.200 | 45,50 | 44,43 | 45,14 | 00:00:00 | | 2001-02-02 | 44,18 | 311.200 | 45,19 | 43,91 | 44,70 | 00:00:00 | | 2001-02-05 | 44,89 | 360.200 | 45,00 | 44,19 | 44,40 | 00:00:00 | | 2001-02-06 | 45,64 | 511.400 | 45,80 | 44,79 | 45,24 | 00:00:00 | | 2001-02-07 | 45,92 | 460.000 | 46,04 | 45,22 | 45,80 | 00:00:00 | | 2001-02-08 | 47,04 | 675.600 | 47,50 | 46,34 | 46,40 | 00:00:00 | | 2001-02-09 | 45,16 | 658.800 | 47,10 | 44,83 | 47,04 | 00:00:00 | | 2001-02-12 | 45,49 | 669.000 | 45,95 | 44,74 | 44,95 | 00:00:00 | | 2001-02-13 | 46,47 | 743.800 | 46,80 | 45,40 | 45,40 | 00:00:00 | | 2001-02-14 | 45,89 | 690.400 | 46,90 | 45,62 | 46,22 | 00:00:00 | | 2001-02-15 | 47,00 | 1.000.200 | 47,23 | 46,10 | 46,10 | 00:00:00 | | 2001-02-16 | 46,09 | 648.800 | 47,28 | 45,70 | 47,15 | 00:00:00 | | 2001-02-20 | 46,00 | 529.400 | 46,41 | 45,83 | 46,10 | 00:00:00 | | 2001-02-21 | 45,14 | 398.200 | 46,23 | 45,13 | 46,00 | 00:00:00 | | 2001-02-22 | 44,00 | 764.000 | 45,57 | 43,57 | 45,14 | 00:00:00 | | 2001-02-23 | 43,53 | 715.000 | 43,90 | 43,15 | 43,75 | 00:00:00 | | 2001-02-26 | 44,20 | 834.400 | 44,94 | 43,15 | 43,33 | 00:00:00 | | 2001-02-27 | 44,07 | 453.600 | 44,44 | 43,67 | 44,00 | 00:00:00 | | 2001-02-28 | 43,00 | 827.000 | 44,20 | 42,79 | 44,20 | 00:00:00 | | 2001-03-01 | 41,80 | 1.497.800 | 42,52 | 41,45 | 42,25 | 00:00:00 | | 2001-03-02 | 43,01 | 1.547.200 | 43,40 | 41,20 | 41,30 | 00:00:00 | | 2001-03-05 | 44,76 | 1.054.000 | 44,95 | 43,01 | 43,11 | 00:00:00 | | 2001-03-06 | 45,11 | 710.400 | 45,60 | 44,66 | 44,66 | 00:00:00 | | 2001-03-07 | 45,60 | 643.000 | 45,97 | 45,36 | 45,36 | 00:00:00 | | 2001-03-08 | 46,14 | 617.400 | 46,46 | 45,85 | 45,95 | 00:00:00 | | 2001-03-09 | 45,16 | 454.400 | 46,24 | 44,95 | 46,24 | 00:00:00 | | 2001-03-12 | 44,14 | 674.400 | 45,66 | 43,99 | 45,66 | 00:00:00 | | 2001-03-13 | 43,79 | 771.600 | 44,14 | 43,09 | 44,04 | 00:00:00 | | 2001-03-14 | 42,50 | 676.600 | 43,54 | 42,05 | 43,54 | 00:00:00 | | 2001-03-15 | 43,46 | 673.200 | 43,80 | 42,51 | 42,61 | 00:00:00 | | 2001-03-16 | 38,39 | 3.529.800 | 39,69 | 37,17 | 37,75 | 00:00:00 | | 2001-03-19 | 37,90 | 1.706.400 | 38,00 | 37,17 | 37,38 | 00:00:00 | | 2001-03-20 | 36,77 | 1.341.600 | 38,00 | 36,66 | 38,00 | 00:00:00 | | 2001-03-21 | 35,43 | 1.574.200 | 36,83 | 35,18 | 36,70 | 00:00:00 | | 2001-03-22 | 34,88 | 918.400 | 35,20 | 33,80 | 35,15 | 00:00:00 | | 2001-03-23 | 36,04 | 1.119.000 | 36,09 | 34,55 | 34,88 | 00:00:00 | | 2001-03-26 | 36,40 | 782.400 | 37,20 | 36,15 | 36,15 | 00:00:00 | | 2001-03-27 | 34,30 | 3.004.800 | 36,00 | 33,30 | 36,00 | 00:00:00 | | 2001-03-28 | 33,45 | 1.125.000 | 33,80 | 32,50 | 33,80 | 00:00:00 | | 2001-03-29 | 32,72 | 1.732.800 | 33,50 | 32,00 | 33,50 | 00:00:00 | | 2001-03-30 | 33,45 | 1.826.800 | 33,60 | 32,15 | 32,90 | 00:00:00 | | 2001-04-02 | 32,93 | 1.015.600 | 34,20 | 32,55 | 33,55 | 00:00:00 | | 2001-04-03 | 31,85 | 559.600 | 32,90 | 31,61 | 32,90 | 00:00:00 | | 2001-04-04 | 32,79 | 1.009.000 | 33,50 | 32,00 | 32,00 | 00:00:00 | | 2001-04-05 | 34,15 | 1.652.000 | 34,81 | 32,79 | 32,79 | 00:00:00 | | 2001-04-06 | 33,00 | 975.800 | 34,16 | 32,70 | 34,16 | 00:00:00 | | 2001-04-09 | 33,89 | 715.400 | 34,23 | 33,02 | 33,05 | 00:00:00 | | 2001-04-10 | 35,43 | 1.254.200 | 36,30 | 34,29 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
