|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 75,58 | 872.600 | 75,73 | 75,09 | 75,56 | 00:00:00 | | 2012-09-21 | 75,60 | 1.223.900 | 75,98 | 75,33 | 75,89 | 00:00:00 | | 2012-09-24 | 75,32 | 1.111.800 | 75,61 | 75,11 | 75,14 | 00:00:00 | | 2012-09-25 | 74,16 | 1.005.900 | 75,61 | 74,16 | 75,45 | 00:00:00 | | 2012-09-26 | 74,22 | 971.800 | 74,59 | 73,87 | 74,21 | 00:00:00 | | 2012-09-27 | 74,91 | 609.600 | 74,98 | 74,39 | 74,47 | 00:00:00 | | 2012-09-28 | 75,06 | 918.600 | 75,11 | 74,35 | 74,51 | 00:00:00 | | 2012-10-01 | 74,94 | 1.338.800 | 75,62 | 74,79 | 74,93 | 00:00:00 | | 2012-10-02 | 74,60 | 826.000 | 75,19 | 74,36 | 75,05 | 00:00:00 | | 2012-10-03 | 74,54 | 1.876.500 | 74,98 | 74,33 | 74,90 | 00:00:00 | | 2012-10-04 | 74,89 | 1.259.600 | 75,01 | 74,50 | 74,75 | 00:00:00 | | 2012-10-05 | 75,36 | 827.900 | 75,68 | 75,06 | 75,26 | 00:00:00 | | 2012-10-08 | 74,95 | 954.800 | 75,19 | 74,70 | 75,05 | 00:00:00 | | 2012-10-09 | 74,52 | 1.023.900 | 75,03 | 74,50 | 75,02 | 00:00:00 | | 2012-10-10 | 73,46 | 688.600 | 74,38 | 73,33 | 74,09 | 00:00:00 | | 2012-10-11 | 73,23 | 1.363.700 | 73,95 | 73,16 | 73,86 | 00:00:00 | | 2012-10-12 | 73,59 | 1.864.600 | 74,00 | 73,19 | 73,30 | 00:00:00 | | 2012-10-15 | 73,72 | 1.942.800 | 73,83 | 73,11 | 73,83 | 00:00:00 | | 2012-10-16 | 74,28 | 1.063.200 | 74,36 | 73,86 | 74,05 | 00:00:00 | | 2012-10-17 | 74,95 | 768.800 | 74,97 | 74,20 | 74,55 | 00:00:00 | | 2012-10-18 | 74,73 | 878.100 | 74,90 | 74,33 | 74,90 | 00:00:00 | | 2012-10-19 | 74,20 | 1.558.400 | 74,70 | 73,77 | 74,70 | 00:00:00 | | 2012-10-22 | 74,32 | 1.858.700 | 75,03 | 74,10 | 74,46 | 00:00:00 | | 2012-10-23 | 73,76 | 2.200.400 | 74,08 | 73,33 | 73,82 | 00:00:00 | | 2012-10-24 | 73,46 | 644.100 | 74,31 | 73,36 | 74,12 | 00:00:00 | | 2012-10-25 | 73,81 | 1.212.400 | 74,35 | 73,23 | 73,91 | 00:00:00 | | 2012-10-26 | 73,43 | 1.459.400 | 73,90 | 73,15 | 73,65 | 00:00:00 | | 2012-10-31 | 74,94 | 4.164.800 | 75,67 | 73,23 | 73,27 | 00:00:00 | | 2012-11-01 | 76,80 | 1.856.700 | 76,96 | 74,85 | 75,26 | 00:00:00 | | 2012-11-02 | 76,49 | 1.977.400 | 77,35 | 76,38 | 77,09 | 00:00:00 | | 2012-11-05 | 77,54 | 1.374.400 | 77,59 | 75,90 | 76,80 | 00:00:00 | | 2012-11-06 | 77,53 | 1.397.800 | 77,82 | 77,43 | 77,58 | 00:00:00 | | 2012-11-07 | 76,82 | 2.026.900 | 77,24 | 76,29 | 76,80 | 00:00:00 | | 2012-11-08 | 76,16 | 2.227.600 | 76,82 | 76,09 | 76,64 | 00:00:00 | | 2012-11-09 | 76,37 | 1.553.300 | 76,92 | 75,70 | 76,02 | 00:00:00 | | 2012-11-12 | 76,72 | 572.100 | 77,48 | 75,81 | 76,80 | 00:00:00 | | 2012-11-13 | 76,73 | 1.078.400 | 77,02 | 75,90 | 76,05 | 00:00:00 | | 2012-11-14 | 75,88 | 951.300 | 76,85 | 75,77 | 76,76 | 00:00:00 | | 2012-11-15 | 75,75 | 1.395.500 | 76,34 | 75,48 | 75,82 | 00:00:00 | | 2012-11-16 | 76,25 | 1.786.300 | 76,45 | 75,72 | 75,84 | 00:00:00 | | 2012-11-19 | 77,36 | 999.800 | 77,36 | 76,40 | 76,57 | 00:00:00 | | 2012-11-20 | 77,78 | 1.474.100 | 78,02 | 76,87 | 76,99 | 00:00:00 | | 2012-11-21 | 77,99 | 2.754.200 | 78,09 | 77,38 | 77,63 | 00:00:00 | | 2012-11-23 | 78,77 | 738.300 | 78,80 | 77,97 | 78,17 | 00:00:00 | | 2012-11-26 | 78,81 | 3.217.000 | 79,88 | 78,61 | 78,95 | 00:00:00 | | 2012-11-27 | 78,66 | 1.540.600 | 79,24 | 78,55 | 78,84 | 00:00:00 | | 2012-11-28 | 79,39 | 1.943.100 | 79,50 | 78,20 | 78,28 | 00:00:00 | | 2012-11-29 | 79,35 | 1.038.500 | 79,74 | 79,10 | 79,50 | 00:00:00 | | 2012-11-30 | 74,50 | 10.067.000 | 79,59 | 74,50 | 79,19 | 00:00:00 | | 2014-07-22 | 21,66 | 0 | 21,66 | 21,66 | 21,66 | 00:00:00 | | 2014-07-23 | 21,62 | 0 | 21,62 | 21,62 | 21,62 | 00:00:00 | | 2014-07-24 | 21,67 | 0 | 21,67 | 21,67 | 21,67 | 00:00:00 | | 2014-07-25 | 21,66 | 0 | 21,66 | 21,66 | 21,66 | 00:00:00 | | 2014-08-05 | 0,03 | 0 | 0,03 | 0,03 | 0,03 | 00:00:00 | | 2014-08-06 | 19,78 | 0 | 19,78 | 19,78 | 19,78 | 00:00:00 | | 2014-08-07 | 19,56 | 0 | 19,56 | 19,56 | 19,56 | 00:00:00 | | 2014-08-08 | 19,66 | 0 | 19,66 | 19,66 | 19,66 | 00:00:00 | | 2014-08-18 | 19,69 | 0 | 19,69 | 19,69 | 19,69 | 00:00:00 | | 2014-08-26 | 20,11 | 0 | 20,11 | 20,11 | 20,11 | 00:00:00 | | 2014-08-27 | 20,84 | 0 | 20,84 | 20,84 | 20,84 | 00:00:00 | | 2014-09-01 | 113,50 | 0 | 113,50 | 113,50 | 113,50 | 00:00:00 | | 2014-09-04 | 0,04 | 0 | 0,04 | 0,04 | 0,04 | 00:00:00 | | 2014-09-05 | 113,50 | 0 | 113,50 | 113,50 | 113,50 | 00:00:00 | | 2014-09-09 | 113,50 | 0 | 113,50 | 113,50 | 113,50 | 00:00:00 | | 2014-09-10 | 0,03 | 0 | 0,03 | 0,03 | 0,03 | 00:00:00 | | 2014-09-24 | 20,75 | 0 | 20,75 | 20,75 | 20,75 | 00:00:00 | | 2014-09-25 | 20,46 | 0 | 20,46 | 20,46 | 20,46 | 00:00:00 | | 2014-09-26 | 19,85 | 0 | 19,96 | 19,85 | 19,96 | 00:00:00 | | 2014-09-29 | 19,81 | 0 | 20,14 | 19,81 | 19,85 | 00:00:00 | | 2014-09-30 | 19,59 | 0 | 19,59 | 19,59 | 19,59 | 00:00:00 | | 2014-10-01 | 19,34 | 0 | 19,37 | 19,25 | 19,25 | 00:00:00 | | 2014-10-02 | 19,20 | 0 | 19,32 | 19,20 | 19,32 | 00:00:00 | | 2014-10-03 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2014-10-06 | 18,83 | 0 | 19,00 | 18,83 | 18,90 | 00:00:00 | | 2014-10-07 | 18,55 | 0 | 18,78 | 18,55 | 18,78 | 00:00:00 | | 2014-10-08 | 18,60 | 0 | 18,60 | 18,53 | 18,53 | 00:00:00 | | 2014-10-09 | 18,60 | 0 | 18,60 | 18,43 | 18,43 | 00:00:00 | | 2014-10-10 | 0,03 | 0 | 0,03 | 0,03 | 0,03 | 00:00:00 | | 2014-10-13 | 0,03 | 0 | 0,03 | 0,03 | 0,03 | 00:00:00 | | 2014-10-14 | 17,90 | 0 | 17,90 | 17,90 | 17,90 | 00:00:00 | | 2014-10-15 | 0,03 | 0 | 0,03 | 0,03 | 0,03 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
