|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 35,43 | 1.254.200 | 36,30 | 34,29 | 34,50 | 00:00:00 | | 2001-04-11 | 34,74 | 826.200 | 35,18 | 34,56 | 35,18 | 00:00:00 | | 2001-04-12 | 34,85 | 1.157.200 | 35,20 | 34,45 | 34,95 | 00:00:00 | | 2001-04-16 | 34,60 | 515.800 | 35,29 | 34,39 | 35,10 | 00:00:00 | | 2001-04-17 | 34,68 | 507.000 | 34,70 | 34,33 | 34,50 | 00:00:00 | | 2001-04-18 | 35,63 | 2.444.200 | 36,00 | 34,75 | 34,93 | 00:00:00 | | 2001-04-19 | 35,56 | 739.400 | 36,00 | 35,05 | 36,00 | 00:00:00 | | 2001-04-20 | 34,60 | 587.600 | 35,30 | 34,50 | 35,20 | 00:00:00 | | 2001-04-23 | 33,94 | 751.400 | 34,41 | 33,74 | 34,40 | 00:00:00 | | 2001-04-24 | 33,64 | 1.440.400 | 33,96 | 33,35 | 33,94 | 00:00:00 | | 2001-04-25 | 34,85 | 1.517.200 | 35,00 | 33,64 | 33,75 | 00:00:00 | | 2001-04-26 | 36,47 | 1.410.600 | 36,54 | 35,30 | 35,40 | 00:00:00 | | 2001-04-27 | 37,21 | 1.335.400 | 37,90 | 36,30 | 36,35 | 00:00:00 | | 2001-04-30 | 37,04 | 1.381.600 | 38,10 | 36,68 | 36,88 | 00:00:00 | | 2001-05-01 | 37,43 | 1.073.200 | 37,92 | 36,99 | 37,37 | 00:00:00 | | 2001-05-02 | 36,91 | 869.800 | 37,65 | 36,80 | 37,50 | 00:00:00 | | 2001-05-03 | 36,60 | 516.200 | 36,94 | 36,11 | 36,94 | 00:00:00 | | 2001-05-04 | 37,50 | 666.800 | 37,56 | 35,90 | 36,50 | 00:00:00 | | 2001-05-07 | 37,37 | 679.000 | 37,77 | 37,12 | 37,17 | 00:00:00 | | 2001-05-08 | 37,68 | 877.600 | 38,10 | 37,50 | 37,50 | 00:00:00 | | 2001-05-09 | 36,81 | 980.200 | 37,68 | 36,52 | 37,68 | 00:00:00 | | 2001-05-10 | 37,88 | 756.800 | 38,20 | 36,80 | 36,80 | 00:00:00 | | 2001-05-11 | 37,45 | 521.000 | 38,19 | 37,22 | 38,10 | 00:00:00 | | 2001-05-14 | 37,41 | 518.200 | 38,00 | 37,03 | 37,50 | 00:00:00 | | 2001-05-15 | 37,90 | 608.600 | 38,30 | 37,50 | 37,55 | 00:00:00 | | 2001-05-16 | 39,30 | 934.800 | 39,31 | 37,75 | 37,91 | 00:00:00 | | 2001-05-17 | 39,86 | 959.600 | 40,00 | 39,10 | 39,20 | 00:00:00 | | 2001-05-18 | 40,45 | 849.400 | 40,55 | 39,53 | 39,75 | 00:00:00 | | 2001-05-21 | 40,58 | 1.068.200 | 41,17 | 40,22 | 40,46 | 00:00:00 | | 2001-05-22 | 40,37 | 612.600 | 40,84 | 40,10 | 40,62 | 00:00:00 | | 2001-05-23 | 39,60 | 463.000 | 40,62 | 39,48 | 40,62 | 00:00:00 | | 2001-05-24 | 39,26 | 693.000 | 39,48 | 38,75 | 39,00 | 00:00:00 | | 2001-05-25 | 39,00 | 532.600 | 39,29 | 38,50 | 39,20 | 00:00:00 | | 2001-05-29 | 39,00 | 367.600 | 39,20 | 38,73 | 39,00 | 00:00:00 | | 2001-05-30 | 37,90 | 617.600 | 39,03 | 37,71 | 39,00 | 00:00:00 | | 2001-05-31 | 38,03 | 1.005.200 | 38,92 | 37,68 | 38,05 | 00:00:00 | | 2001-06-01 | 38,64 | 742.200 | 38,87 | 38,30 | 38,41 | 00:00:00 | | 2001-06-04 | 39,56 | 840.400 | 39,64 | 38,40 | 38,58 | 00:00:00 | | 2001-06-05 | 39,92 | 450.800 | 40,00 | 39,07 | 39,56 | 00:00:00 | | 2001-06-06 | 39,89 | 809.600 | 40,24 | 39,53 | 39,80 | 00:00:00 | | 2001-06-07 | 39,54 | 459.600 | 39,90 | 39,21 | 39,70 | 00:00:00 | | 2001-06-08 | 38,01 | 995.400 | 39,50 | 38,00 | 39,50 | 00:00:00 | | 2001-06-11 | 37,93 | 560.200 | 38,19 | 37,60 | 38,15 | 00:00:00 | | 2001-06-12 | 38,41 | 644.000 | 38,65 | 37,85 | 37,94 | 00:00:00 | | 2001-06-13 | 38,95 | 690.600 | 39,23 | 38,45 | 38,80 | 00:00:00 | | 2001-06-14 | 38,21 | 688.400 | 39,00 | 38,18 | 39,00 | 00:00:00 | | 2001-06-15 | 38,31 | 655.000 | 38,59 | 37,77 | 38,10 | 00:00:00 | | 2001-06-18 | 38,26 | 602.400 | 38,40 | 38,01 | 38,15 | 00:00:00 | | 2001-06-19 | 38,38 | 437.000 | 38,75 | 38,20 | 38,75 | 00:00:00 | | 2001-06-20 | 39,31 | 872.000 | 39,50 | 38,39 | 38,43 | 00:00:00 | | 2001-06-21 | 39,88 | 1.137.400 | 40,70 | 39,31 | 39,31 | 00:00:00 | | 2001-06-22 | 39,85 | 732.000 | 40,28 | 39,60 | 40,25 | 00:00:00 | | 2001-06-25 | 39,00 | 764.000 | 40,45 | 38,82 | 40,25 | 00:00:00 | | 2001-06-26 | 38,85 | 1.135.400 | 39,21 | 38,15 | 38,40 | 00:00:00 | | 2001-06-27 | 38,86 | 1.186.200 | 39,60 | 38,15 | 38,15 | 00:00:00 | | 2001-06-28 | 39,17 | 1.014.800 | 39,25 | 38,85 | 39,00 | 00:00:00 | | 2001-06-29 | 39,59 | 1.006.600 | 39,75 | 38,85 | 39,35 | 00:00:00 | | 2001-07-02 | 40,49 | 819.400 | 40,82 | 39,35 | 39,50 | 00:00:00 | | 2001-07-03 | 40,76 | 352.000 | 40,79 | 40,40 | 40,74 | 00:00:00 | | 2001-07-05 | 40,57 | 500.000 | 40,72 | 40,35 | 40,55 | 00:00:00 | | 2001-07-06 | 39,55 | 403.600 | 40,52 | 39,20 | 40,50 | 00:00:00 | | 2001-07-09 | 39,21 | 966.200 | 39,90 | 39,13 | 39,30 | 00:00:00 | | 2001-07-10 | 38,82 | 530.600 | 39,42 | 38,81 | 39,21 | 00:00:00 | | 2001-07-11 | 37,75 | 1.087.600 | 38,45 | 37,30 | 38,35 | 00:00:00 | | 2001-07-12 | 39,34 | 570.000 | 39,39 | 37,50 | 37,60 | 00:00:00 | | 2001-07-13 | 39,90 | 421.800 | 40,05 | 38,70 | 39,36 | 00:00:00 | | 2001-07-16 | 39,65 | 504.600 | 40,05 | 39,23 | 39,95 | 00:00:00 | | 2001-07-17 | 40,46 | 551.800 | 40,56 | 39,70 | 39,70 | 00:00:00 | | 2001-07-18 | 40,07 | 584.800 | 40,60 | 39,84 | 40,46 | 00:00:00 | | 2001-07-19 | 40,62 | 539.200 | 40,86 | 40,28 | 40,28 | 00:00:00 | | 2001-07-20 | 40,60 | 317.800 | 40,75 | 40,25 | 40,60 | 00:00:00 | | 2001-07-23 | 39,58 | 398.200 | 40,75 | 39,55 | 40,75 | 00:00:00 | | 2001-07-24 | 38,74 | 423.400 | 39,77 | 38,54 | 39,58 | 00:00:00 | | 2001-07-25 | 39,24 | 387.400 | 39,29 | 38,50 | 38,85 | 00:00:00 | | 2001-07-26 | 39,84 | 521.800 | 39,95 | 38,66 | 39,49 | 00:00:00 | | 2001-07-27 | 40,50 | 389.800 | 40,53 | 39,80 | 39,84 | 00:00:00 | | 2001-07-30 | 40,70 | 538.200 | 40,78 | 39,91 | 40,52 | 00:00:00 | | 2001-07-31 | 41,51 | 1.154.200 | 42,40 | 40,60 | 40,60 | 00:00:00 | | 2001-08-01 | 52,90 | 17.260.400 | 53,45 | 51,41 | 51,50 | 00:00:00 | | 2001-08-02 | 54,52 | 12.062.200 | 54,98 | 53,42 | 53,50 | 00:00:00 | | 2001-08-03 | 54,65 | 5.600.600 | 54,65 | 53,50 | 54,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
