|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 41,41 | 1.183.000 | 41,95 | 41,02 | 41,95 | 00:00:00 | | 2002-04-02 | 41,63 | 481.600 | 41,73 | 41,40 | 41,41 | 00:00:00 | | 2002-04-03 | 41,10 | 914.000 | 41,69 | 40,52 | 41,63 | 00:00:00 | | 2002-04-04 | 40,90 | 889.600 | 41,63 | 40,71 | 41,05 | 00:00:00 | | 2002-04-05 | 41,40 | 823.800 | 41,51 | 40,65 | 40,90 | 00:00:00 | | 2002-04-08 | 42,45 | 630.800 | 42,46 | 41,15 | 41,25 | 00:00:00 | | 2002-04-09 | 44,90 | 10.923.600 | 46,27 | 42,72 | 43,25 | 00:00:00 | | 2002-04-10 | 45,97 | 3.505.000 | 46,13 | 44,00 | 44,70 | 00:00:00 | | 2002-04-11 | 45,70 | 2.471.600 | 47,01 | 45,45 | 45,72 | 00:00:00 | | 2002-04-12 | 43,71 | 4.018.600 | 45,69 | 43,59 | 45,69 | 00:00:00 | | 2002-04-15 | 43,69 | 1.111.200 | 44,23 | 43,38 | 43,40 | 00:00:00 | | 2002-04-16 | 44,60 | 1.862.800 | 44,91 | 43,79 | 43,79 | 00:00:00 | | 2002-04-17 | 44,71 | 506.200 | 45,14 | 44,51 | 44,90 | 00:00:00 | | 2002-04-18 | 44,77 | 873.400 | 45,00 | 44,07 | 44,70 | 00:00:00 | | 2002-04-19 | 45,02 | 879.400 | 45,16 | 44,50 | 44,89 | 00:00:00 | | 2002-04-22 | 43,71 | 2.235.400 | 44,97 | 43,27 | 44,85 | 00:00:00 | | 2002-04-23 | 44,00 | 2.054.000 | 45,22 | 42,80 | 42,80 | 00:00:00 | | 2002-04-24 | 43,98 | 1.615.000 | 44,30 | 43,80 | 44,00 | 00:00:00 | | 2002-04-25 | 43,87 | 946.800 | 44,05 | 43,65 | 43,97 | 00:00:00 | | 2002-04-26 | 43,30 | 1.066.200 | 44,13 | 43,30 | 43,91 | 00:00:00 | | 2002-04-29 | 42,60 | 758.400 | 43,33 | 42,56 | 43,30 | 00:00:00 | | 2002-04-30 | 43,80 | 830.600 | 43,85 | 42,57 | 42,60 | 00:00:00 | | 2002-05-01 | 44,79 | 1.358.000 | 45,40 | 43,64 | 43,80 | 00:00:00 | | 2002-05-02 | 45,17 | 1.008.600 | 45,30 | 44,65 | 44,65 | 00:00:00 | | 2002-05-03 | 44,90 | 589.400 | 45,25 | 44,68 | 45,14 | 00:00:00 | | 2002-05-06 | 44,41 | 776.400 | 45,00 | 44,37 | 44,90 | 00:00:00 | | 2002-05-07 | 44,54 | 1.310.200 | 44,85 | 44,11 | 44,41 | 00:00:00 | | 2002-05-08 | 45,53 | 898.800 | 45,60 | 44,60 | 44,80 | 00:00:00 | | 2002-05-09 | 44,79 | 745.400 | 45,50 | 44,76 | 45,48 | 00:00:00 | | 2002-05-10 | 43,76 | 750.400 | 45,00 | 43,55 | 44,68 | 00:00:00 | | 2002-05-13 | 42,60 | 1.294.800 | 43,66 | 42,35 | 43,66 | 00:00:00 | | 2002-05-14 | 43,43 | 1.398.600 | 43,57 | 42,50 | 42,70 | 00:00:00 | | 2002-05-15 | 44,26 | 1.057.600 | 44,86 | 43,60 | 43,90 | 00:00:00 | | 2002-05-16 | 43,48 | 1.036.000 | 44,48 | 42,85 | 44,48 | 00:00:00 | | 2002-05-17 | 43,54 | 1.059.000 | 43,82 | 42,68 | 43,49 | 00:00:00 | | 2002-05-20 | 42,32 | 1.087.800 | 43,29 | 42,10 | 43,29 | 00:00:00 | | 2002-05-21 | 40,93 | 3.249.400 | 42,31 | 40,30 | 42,31 | 00:00:00 | | 2002-05-22 | 40,70 | 2.476.400 | 41,51 | 40,40 | 41,03 | 00:00:00 | | 2002-05-23 | 42,00 | 3.157.600 | 42,00 | 40,90 | 41,00 | 00:00:00 | | 2002-05-24 | 43,65 | 1.745.800 | 44,00 | 42,20 | 42,25 | 00:00:00 | | 2002-05-28 | 43,60 | 1.980.600 | 44,60 | 43,50 | 43,90 | 00:00:00 | | 2002-05-29 | 43,50 | 2.093.400 | 43,75 | 43,25 | 43,70 | 00:00:00 | | 2002-05-30 | 43,25 | 2.189.800 | 43,94 | 42,99 | 43,50 | 00:00:00 | | 2002-05-31 | 43,37 | 810.200 | 43,84 | 43,00 | 43,50 | 00:00:00 | | 2002-06-03 | 43,02 | 1.131.800 | 43,52 | 42,91 | 43,37 | 00:00:00 | | 2002-06-04 | 42,83 | 1.090.400 | 43,05 | 42,56 | 43,00 | 00:00:00 | | 2002-06-05 | 42,92 | 1.257.400 | 43,00 | 42,80 | 42,92 | 00:00:00 | | 2002-06-06 | 43,35 | 1.339.000 | 43,69 | 43,00 | 43,11 | 00:00:00 | | 2002-06-07 | 43,32 | 1.572.400 | 43,40 | 42,90 | 43,20 | 00:00:00 | | 2002-06-10 | 43,39 | 1.231.200 | 43,69 | 43,30 | 43,40 | 00:00:00 | | 2002-06-11 | 43,39 | 1.780.000 | 44,12 | 43,30 | 43,59 | 00:00:00 | | 2002-06-12 | 41,09 | 2.485.200 | 43,51 | 40,50 | 43,40 | 00:00:00 | | 2002-06-13 | 41,35 | 2.120.400 | 41,85 | 41,16 | 41,16 | 00:00:00 | | 2002-06-14 | 40,46 | 1.241.400 | 41,39 | 39,82 | 41,34 | 00:00:00 | | 2002-06-17 | 41,45 | 1.031.200 | 41,46 | 40,39 | 40,50 | 00:00:00 | | 2002-06-18 | 42,45 | 510.200 | 42,50 | 41,45 | 41,45 | 00:00:00 | | 2002-06-19 | 41,85 | 504.200 | 43,00 | 41,78 | 42,45 | 00:00:00 | | 2002-06-20 | 41,25 | 641.200 | 42,26 | 41,25 | 42,05 | 00:00:00 | | 2002-06-21 | 39,98 | 1.686.400 | 41,00 | 39,98 | 40,45 | 00:00:00 | | 2002-06-24 | 38,83 | 2.072.200 | 40,00 | 37,00 | 39,99 | 00:00:00 | | 2002-06-25 | 40,06 | 1.546.000 | 40,65 | 39,37 | 39,47 | 00:00:00 | | 2002-06-26 | 40,08 | 1.524.600 | 40,35 | 38,70 | 39,90 | 00:00:00 | | 2002-06-27 | 40,72 | 877.600 | 40,72 | 39,52 | 40,18 | 00:00:00 | | 2002-06-28 | 39,30 | 1.537.600 | 40,95 | 39,30 | 40,70 | 00:00:00 | | 2002-07-01 | 39,22 | 1.794.200 | 39,55 | 38,10 | 39,50 | 00:00:00 | | 2002-07-02 | 37,71 | 1.229.000 | 38,80 | 37,45 | 38,80 | 00:00:00 | | 2002-07-03 | 36,68 | 1.339.000 | 37,00 | 36,01 | 36,90 | 00:00:00 | | 2002-07-05 | 38,22 | 581.400 | 38,30 | 36,65 | 36,65 | 00:00:00 | | 2002-07-08 | 38,18 | 436.200 | 38,65 | 37,65 | 38,22 | 00:00:00 | | 2002-07-09 | 36,32 | 1.575.600 | 38,18 | 36,14 | 38,18 | 00:00:00 | | 2002-07-10 | 35,54 | 1.823.400 | 36,55 | 35,15 | 36,55 | 00:00:00 | | 2002-07-11 | 34,98 | 1.673.200 | 35,95 | 34,85 | 35,69 | 00:00:00 | | 2002-07-12 | 35,50 | 934.600 | 36,38 | 34,93 | 35,05 | 00:00:00 | | 2002-07-15 | 35,60 | 1.453.600 | 35,85 | 34,23 | 35,55 | 00:00:00 | | 2002-07-16 | 34,72 | 1.310.400 | 36,35 | 34,60 | 35,60 | 00:00:00 | | 2002-07-17 | 34,91 | 1.087.600 | 36,46 | 34,10 | 35,05 | 00:00:00 | | 2002-07-18 | 34,76 | 767.400 | 35,95 | 34,68 | 35,30 | 00:00:00 | | 2002-07-19 | 32,88 | 711.400 | 35,10 | 32,85 | 34,76 | 00:00:00 | | 2002-07-22 | 32,70 | 1.131.400 | 33,90 | 32,10 | 33,08 | 00:00:00 | | 2002-07-23 | 29,65 | 3.386.400 | 31,58 | 29,38 | 31,45 | 00:00:00 | | 2002-07-24 | 29,70 | 5.022.400 | 29,99 | 27,14 | 28,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
