|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 40,75 | 775.000 | 40,89 | 40,35 | 40,70 | 00:00:00 | | 2001-12-04 | 41,51 | 1.445.000 | 41,70 | 40,75 | 40,75 | 00:00:00 | | 2001-12-05 | 42,21 | 1.033.600 | 42,61 | 41,50 | 41,50 | 00:00:00 | | 2001-12-06 | 42,00 | 1.825.800 | 42,45 | 41,08 | 42,35 | 00:00:00 | | 2001-12-07 | 35,75 | 9.405.200 | 41,26 | 35,25 | 41,25 | 00:00:00 | | 2001-12-10 | 36,83 | 5.007.000 | 37,16 | 35,00 | 36,25 | 00:00:00 | | 2001-12-11 | 37,00 | 5.185.400 | 37,40 | 36,65 | 37,08 | 00:00:00 | | 2001-12-12 | 36,95 | 3.739.200 | 37,60 | 36,80 | 36,90 | 00:00:00 | | 2001-12-13 | 36,80 | 2.611.000 | 37,06 | 36,73 | 37,00 | 00:00:00 | | 2001-12-14 | 34,70 | 4.336.200 | 36,00 | 34,50 | 36,00 | 00:00:00 | | 2001-12-17 | 35,50 | 1.399.600 | 35,60 | 35,02 | 35,10 | 00:00:00 | | 2001-12-18 | 36,00 | 807.000 | 36,19 | 35,71 | 35,80 | 00:00:00 | | 2001-12-19 | 35,75 | 1.113.400 | 36,10 | 35,55 | 36,00 | 00:00:00 | | 2001-12-20 | 35,47 | 1.595.200 | 35,85 | 35,15 | 35,75 | 00:00:00 | | 2001-12-21 | 35,00 | 2.785.800 | 35,72 | 34,75 | 35,72 | 00:00:00 | | 2001-12-24 | 35,05 | 1.305.000 | 35,30 | 34,70 | 35,25 | 00:00:00 | | 2001-12-26 | 34,95 | 1.896.800 | 35,09 | 34,85 | 35,05 | 00:00:00 | | 2001-12-27 | 35,70 | 1.596.400 | 35,90 | 35,02 | 35,02 | 00:00:00 | | 2001-12-28 | 35,62 | 1.036.600 | 35,86 | 35,30 | 35,70 | 00:00:00 | | 2001-12-31 | 34,92 | 1.096.000 | 35,93 | 34,53 | 35,70 | 00:00:00 | | 2002-01-02 | 35,60 | 1.455.800 | 35,80 | 34,88 | 35,00 | 00:00:00 | | 2002-01-03 | 34,15 | 4.824.600 | 35,63 | 32,07 | 35,50 | 00:00:00 | | 2002-01-04 | 33,45 | 4.065.000 | 34,35 | 32,30 | 34,35 | 00:00:00 | | 2002-01-07 | 33,69 | 1.363.200 | 34,41 | 33,45 | 34,25 | 00:00:00 | | 2002-01-08 | 33,30 | 2.103.200 | 33,75 | 32,31 | 33,70 | 00:00:00 | | 2002-01-09 | 34,04 | 2.944.200 | 34,60 | 33,03 | 33,30 | 00:00:00 | | 2002-01-10 | 34,10 | 3.934.800 | 34,55 | 33,45 | 34,19 | 00:00:00 | | 2002-01-11 | 34,50 | 2.207.800 | 34,80 | 34,30 | 34,35 | 00:00:00 | | 2002-01-14 | 32,75 | 2.636.200 | 34,46 | 32,66 | 34,46 | 00:00:00 | | 2002-01-15 | 31,18 | 3.006.000 | 33,00 | 30,73 | 33,00 | 00:00:00 | | 2002-01-16 | 31,00 | 3.372.200 | 31,45 | 30,20 | 31,00 | 00:00:00 | | 2002-01-17 | 31,65 | 3.503.800 | 31,65 | 30,85 | 31,50 | 00:00:00 | | 2002-01-18 | 30,43 | 1.607.200 | 31,55 | 30,40 | 31,50 | 00:00:00 | | 2002-01-22 | 30,75 | 1.786.200 | 31,50 | 30,63 | 31,00 | 00:00:00 | | 2002-01-23 | 30,75 | 885.600 | 31,00 | 30,35 | 30,75 | 00:00:00 | | 2002-01-24 | 34,49 | 7.213.400 | 36,10 | 31,77 | 31,90 | 00:00:00 | | 2002-01-25 | 35,80 | 5.863.800 | 36,25 | 34,50 | 34,50 | 00:00:00 | | 2002-01-28 | 36,10 | 2.568.800 | 36,48 | 35,64 | 36,00 | 00:00:00 | | 2002-01-29 | 35,62 | 2.353.000 | 37,00 | 35,40 | 36,10 | 00:00:00 | | 2002-01-30 | 35,60 | 2.172.400 | 35,62 | 33,67 | 34,90 | 00:00:00 | | 2002-01-31 | 36,40 | 1.752.000 | 36,50 | 35,05 | 35,55 | 00:00:00 | | 2002-02-01 | 18,03 | 11.862 | 18,18 | 17,93 | 18,18 | 00:00:00 | | 2002-02-04 | 35,50 | 1.851.800 | 36,10 | 35,35 | 36,00 | 00:00:00 | | 2002-02-05 | 34,95 | 1.769.400 | 35,10 | 34,41 | 35,00 | 00:00:00 | | 2002-02-06 | 34,50 | 1.198.800 | 35,04 | 34,50 | 34,85 | 00:00:00 | | 2002-02-07 | 34,21 | 986.400 | 34,70 | 34,05 | 34,20 | 00:00:00 | | 2002-02-08 | 34,95 | 3.695.200 | 35,25 | 33,20 | 34,00 | 00:00:00 | | 2002-02-11 | 35,23 | 2.591.400 | 35,69 | 34,55 | 35,45 | 00:00:00 | | 2002-02-12 | 34,84 | 1.274.800 | 35,20 | 34,65 | 35,20 | 00:00:00 | | 2002-02-13 | 34,27 | 5.744.600 | 35,35 | 33,50 | 33,50 | 00:00:00 | | 2002-02-14 | 34,00 | 2.875.400 | 34,40 | 33,35 | 34,40 | 00:00:00 | | 2002-02-15 | 34,40 | 2.308.000 | 35,25 | 34,34 | 35,00 | 00:00:00 | | 2002-02-19 | 33,85 | 1.532.000 | 34,44 | 33,42 | 34,35 | 00:00:00 | | 2002-02-20 | 33,86 | 1.043.200 | 34,05 | 33,58 | 33,95 | 00:00:00 | | 2002-02-21 | 33,48 | 2.157.200 | 34,25 | 33,40 | 34,00 | 00:00:00 | | 2002-02-22 | 34,05 | 991.800 | 34,05 | 33,25 | 33,48 | 00:00:00 | | 2002-02-25 | 33,65 | 1.682.200 | 34,25 | 33,65 | 34,15 | 00:00:00 | | 2002-02-26 | 34,40 | 1.945.400 | 34,50 | 33,56 | 33,80 | 00:00:00 | | 2002-02-27 | 34,59 | 3.522.600 | 34,89 | 33,95 | 34,40 | 00:00:00 | | 2002-02-28 | 35,35 | 2.797.600 | 35,63 | 34,78 | 34,85 | 00:00:00 | | 2002-03-01 | 35,40 | 1.013.800 | 35,89 | 35,28 | 35,35 | 00:00:00 | | 2002-03-04 | 39,20 | 5.777.000 | 39,20 | 36,03 | 36,25 | 00:00:00 | | 2002-03-05 | 40,41 | 10.246.000 | 40,90 | 38,85 | 38,85 | 00:00:00 | | 2002-03-06 | 40,67 | 6.153.400 | 41,25 | 40,15 | 41,25 | 00:00:00 | | 2002-03-07 | 40,75 | 2.360.200 | 41,25 | 40,35 | 40,69 | 00:00:00 | | 2002-03-08 | 40,88 | 1.829.400 | 41,16 | 40,66 | 40,90 | 00:00:00 | | 2002-03-11 | 41,01 | 1.121.600 | 41,20 | 40,75 | 40,88 | 00:00:00 | | 2002-03-12 | 40,45 | 893.600 | 40,96 | 39,82 | 40,96 | 00:00:00 | | 2002-03-13 | 40,50 | 1.817.200 | 40,50 | 40,15 | 40,46 | 00:00:00 | | 2002-03-14 | 40,53 | 1.694.600 | 40,70 | 39,95 | 40,50 | 00:00:00 | | 2002-03-15 | 40,74 | 1.359.200 | 40,85 | 40,35 | 40,51 | 00:00:00 | | 2002-03-18 | 41,60 | 2.343.800 | 42,55 | 40,74 | 40,74 | 00:00:00 | | 2002-03-19 | 41,30 | 1.042.800 | 41,86 | 40,91 | 41,70 | 00:00:00 | | 2002-03-20 | 41,46 | 466.000 | 41,65 | 41,12 | 41,30 | 00:00:00 | | 2002-03-21 | 41,51 | 1.724.000 | 41,62 | 41,07 | 41,38 | 00:00:00 | | 2002-03-22 | 41,31 | 2.079.800 | 41,54 | 41,20 | 41,30 | 00:00:00 | | 2002-03-25 | 41,40 | 1.343.000 | 41,60 | 41,25 | 41,40 | 00:00:00 | | 2002-03-26 | 41,35 | 2.911.200 | 41,50 | 41,20 | 41,40 | 00:00:00 | | 2002-03-27 | 41,50 | 1.325.200 | 41,80 | 41,27 | 41,30 | 00:00:00 | | 2002-03-28 | 41,95 | 780.800 | 41,97 | 41,45 | 41,60 | 00:00:00 | | 2002-04-01 | 41,41 | 1.183.000 | 41,95 | 41,02 | 41,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
