|
 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 | | 2002-07-24 | 29,70 | 5.022.400 | 29,99 | 27,14 | 28,50 | 00:00:00 | | 2002-07-25 | 28,70 | 2.584.600 | 29,90 | 27,76 | 29,50 | 00:00:00 | | 2002-07-26 | 27,95 | 1.791.400 | 28,75 | 27,67 | 28,70 | 00:00:00 | | 2002-07-29 | 29,08 | 3.539.400 | 29,34 | 28,00 | 28,00 | 00:00:00 | | 2002-07-30 | 29,38 | 3.000.400 | 30,85 | 28,75 | 29,09 | 00:00:00 | | 2002-07-31 | 31,14 | 3.139.800 | 31,14 | 29,25 | 29,30 | 00:00:00 | | 2002-08-01 | 30,20 | 1.735.600 | 30,95 | 29,79 | 30,75 | 00:00:00 | | 2002-08-02 | 29,00 | 1.653.600 | 30,44 | 28,97 | 30,20 | 00:00:00 | | 2002-08-05 | 28,25 | 1.271.800 | 29,11 | 28,18 | 29,00 | 00:00:00 | | 2002-08-06 | 29,40 | 1.327.200 | 30,17 | 28,75 | 28,75 | 00:00:00 | | 2002-08-07 | 30,92 | 1.680.400 | 30,94 | 29,63 | 29,95 | 00:00:00 | | 2002-08-08 | 30,83 | 1.633.600 | 31,58 | 30,05 | 31,40 | 00:00:00 | | 2002-08-09 | 31,15 | 812.200 | 32,00 | 30,81 | 30,83 | 00:00:00 | | 2002-08-12 | 31,48 | 546.200 | 31,82 | 30,76 | 31,16 | 00:00:00 | | 2002-08-13 | 30,90 | 1.797.800 | 32,14 | 30,70 | 31,73 | 00:00:00 | | 2002-08-14 | 30,98 | 1.164.400 | 31,09 | 29,82 | 30,90 | 00:00:00 | | 2002-08-15 | 30,90 | 979.400 | 31,35 | 30,20 | 31,35 | 00:00:00 | | 2002-08-16 | 30,67 | 1.744.200 | 30,80 | 30,08 | 30,80 | 00:00:00 | | 2002-08-19 | 31,45 | 1.231.200 | 31,55 | 30,50 | 30,55 | 00:00:00 | | 2002-08-20 | 30,81 | 1.286.800 | 31,45 | 30,52 | 31,45 | 00:00:00 | | 2002-08-21 | 31,95 | 814.200 | 32,10 | 30,65 | 31,05 | 00:00:00 | | 2002-08-22 | 32,15 | 549.600 | 32,46 | 31,85 | 31,95 | 00:00:00 | | 2002-08-23 | 31,67 | 1.135.400 | 32,56 | 31,65 | 32,38 | 00:00:00 | | 2002-08-26 | 31,80 | 1.721.000 | 32,06 | 31,59 | 31,85 | 00:00:00 | | 2002-08-27 | 32,70 | 1.225.400 | 32,73 | 32,15 | 32,20 | 00:00:00 | | 2002-08-28 | 32,32 | 998.800 | 32,72 | 32,30 | 32,62 | 00:00:00 | | 2002-08-29 | 32,51 | 843.800 | 32,89 | 32,25 | 32,33 | 00:00:00 | | 2002-08-30 | 32,72 | 858.600 | 32,80 | 32,47 | 32,50 | 00:00:00 | | 2002-09-03 | 31,34 | 1.475.600 | 32,60 | 31,15 | 32,60 | 00:00:00 | | 2002-09-04 | 31,94 | 1.008.200 | 32,05 | 31,25 | 31,50 | 00:00:00 | | 2002-09-05 | 32,00 | 1.621.400 | 32,00 | 31,10 | 31,50 | 00:00:00 | | 2002-09-06 | 33,00 | 1.985.000 | 33,05 | 32,05 | 32,05 | 00:00:00 | | 2002-09-09 | 34,11 | 1.785.800 | 34,25 | 32,65 | 32,85 | 00:00:00 | | 2002-09-10 | 34,38 | 1.573.400 | 34,40 | 34,04 | 34,30 | 00:00:00 | | 2002-09-11 | 33,83 | 1.033.600 | 34,93 | 33,83 | 34,50 | 00:00:00 | | 2002-09-12 | 33,38 | 1.014.800 | 33,70 | 33,20 | 33,65 | 00:00:00 | | 2002-09-13 | 33,07 | 1.473.600 | 33,13 | 32,41 | 33,13 | 00:00:00 | | 2002-09-16 | 32,37 | 1.187.200 | 32,99 | 32,30 | 32,95 | 00:00:00 | | 2002-09-17 | 32,30 | 1.106.800 | 33,10 | 32,00 | 32,62 | 00:00:00 | | 2002-09-18 | 32,00 | 1.259.400 | 32,44 | 31,52 | 32,20 | 00:00:00 | | 2002-09-19 | 32,02 | 1.017.800 | 32,15 | 31,62 | 31,75 | 00:00:00 | | 2002-09-20 | 31,29 | 1.221.600 | 32,35 | 31,11 | 32,02 | 00:00:00 | | 2002-09-23 | 31,02 | 777.200 | 31,35 | 30,76 | 31,11 | 00:00:00 | | 2002-09-24 | 29,74 | 968.400 | 30,70 | 29,64 | 30,69 | 00:00:00 | | 2002-09-25 | 30,44 | 1.010.800 | 30,60 | 29,89 | 29,90 | 00:00:00 | | 2002-09-26 | 31,08 | 797.600 | 31,33 | 30,25 | 30,69 | 00:00:00 | | 2002-09-27 | 30,09 | 776.000 | 31,14 | 29,99 | 30,90 | 00:00:00 | | 2002-09-30 | 30,35 | 984.400 | 30,54 | 29,51 | 30,09 | 00:00:00 | | 2002-10-01 | 31,40 | 822.600 | 31,40 | 30,26 | 30,85 | 00:00:00 | | 2002-10-02 | 30,30 | 774.000 | 31,73 | 30,28 | 31,40 | 00:00:00 | | 2002-10-03 | 30,25 | 585.400 | 30,91 | 30,00 | 30,15 | 00:00:00 | | 2002-10-04 | 29,69 | 892.400 | 30,62 | 29,13 | 30,40 | 00:00:00 | | 2002-10-07 | 28,70 | 745.800 | 29,80 | 28,60 | 29,52 | 00:00:00 | | 2002-10-08 | 28,63 | 1.231.800 | 29,10 | 28,10 | 28,80 | 00:00:00 | | 2002-10-09 | 27,97 | 873.400 | 28,95 | 27,85 | 28,62 | 00:00:00 | | 2002-10-10 | 29,24 | 958.600 | 29,35 | 27,55 | 27,98 | 00:00:00 | | 2002-10-11 | 30,64 | 650.800 | 31,21 | 29,60 | 29,74 | 00:00:00 | | 2002-10-14 | 29,84 | 734.600 | 30,55 | 29,71 | 30,45 | 00:00:00 | | 2002-10-15 | 31,17 | 1.260.800 | 31,24 | 30,20 | 30,39 | 00:00:00 | | 2002-10-16 | 30,09 | 788.000 | 31,45 | 29,99 | 30,92 | 00:00:00 | | 2002-10-17 | 31,19 | 729.800 | 31,38 | 30,65 | 30,70 | 00:00:00 | | 2002-10-18 | 31,97 | 766.200 | 32,14 | 30,73 | 31,07 | 00:00:00 | | 2002-10-21 | 32,98 | 685.000 | 33,15 | 31,52 | 31,90 | 00:00:00 | | 2002-10-22 | 31,70 | 1.123.800 | 32,98 | 31,27 | 32,98 | 00:00:00 | | 2002-10-23 | 32,46 | 559.400 | 32,65 | 31,42 | 31,70 | 00:00:00 | | 2002-10-24 | 31,15 | 770.600 | 32,36 | 30,89 | 32,21 | 00:00:00 | | 2002-10-25 | 31,96 | 655.200 | 32,01 | 30,84 | 31,15 | 00:00:00 | | 2002-10-28 | 31,87 | 921.200 | 32,43 | 31,49 | 32,15 | 00:00:00 | | 2002-10-29 | 31,90 | 762.800 | 32,00 | 30,78 | 31,65 | 00:00:00 | | 2002-10-30 | 32,00 | 788.200 | 32,22 | 31,45 | 31,76 | 00:00:00 | | 2002-10-31 | 31,49 | 822.600 | 32,25 | 31,18 | 31,85 | 00:00:00 | | 2002-11-01 | 32,15 | 580.000 | 32,20 | 31,00 | 31,39 | 00:00:00 | | 2002-11-04 | 32,15 | 905.600 | 32,75 | 31,99 | 32,50 | 00:00:00 | | 2002-11-05 | 32,09 | 484.800 | 32,25 | 31,18 | 31,18 | 00:00:00 | | 2002-11-06 | 32,99 | 1.678.000 | 33,09 | 32,25 | 32,49 | 00:00:00 | | 2002-11-07 | 32,40 | 750.600 | 33,08 | 32,07 | 32,74 | 00:00:00 | | 2002-11-08 | 32,04 | 498.400 | 32,50 | 31,87 | 32,39 | 00:00:00 | | 2002-11-11 | 31,08 | 408.800 | 32,05 | 31,06 | 32,00 | 00:00:00 | | 2002-11-12 | 31,28 | 708.000 | 31,60 | 31,04 | 31,05 | 00:00:00 | | 2002-11-13 | 32,47 | 853.000 | 32,47 | 31,02 | 31,28 | 00:00:00 | | 2002-11-14 | 33,52 | 2.128.200 | 33,78 | 32,50 | 32,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
