|
 COBHAM - [Ticker: COB.L] |     | | Última Transacción | 101,650 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.40 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 103,900 | Mínimo | 101,150 | | Volumen | 1.118.998 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 102,050 | PER | 0,00% | | Apertura | 103,900 | 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 COB.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 101,00 | 0 | 101,00 | 101,00 | 101,00 | 00:00:00 | | 2003-01-02 | 102,25 | 1.300.300 | 102,80 | 101,54 | 102,50 | 00:00:00 | | 2003-01-03 | 106,00 | 953.900 | 106,00 | 102,97 | 102,97 | 00:00:00 | | 2003-01-06 | 104,50 | 6.922.700 | 105,75 | 104,12 | 104,80 | 00:00:00 | | 2003-01-07 | 107,21 | 2.559.700 | 107,88 | 104,30 | 104,30 | 00:00:00 | | 2003-01-08 | 109,75 | 5.635.800 | 110,50 | 107,35 | 107,40 | 00:00:00 | | 2003-01-09 | 110,95 | 3.881.000 | 112,50 | 110,05 | 110,10 | 00:00:00 | | 2003-01-10 | 111,78 | 3.424.400 | 112,50 | 111,00 | 111,50 | 00:00:00 | | 2003-01-13 | 111,30 | 5.610.000 | 112,00 | 110,75 | 111,20 | 00:00:00 | | 2003-01-14 | 110,50 | 2.710.700 | 111,00 | 110,50 | 110,60 | 00:00:00 | | 2003-01-15 | 109,50 | 6.033.900 | 110,90 | 108,50 | 110,75 | 00:00:00 | | 2003-01-16 | 107,66 | 11.393.200 | 108,40 | 107,00 | 108,00 | 00:00:00 | | 2003-01-17 | 108,00 | 2.701.700 | 108,20 | 107,00 | 107,65 | 00:00:00 | | 2003-01-20 | 108,30 | 4.059.800 | 109,00 | 107,08 | 107,08 | 00:00:00 | | 2003-01-21 | 107,50 | 3.392.500 | 108,80 | 107,19 | 108,80 | 00:00:00 | | 2003-01-22 | 106,85 | 6.248.900 | 107,50 | 106,20 | 107,00 | 00:00:00 | | 2003-01-23 | 105,00 | 3.805.500 | 106,85 | 104,50 | 106,85 | 00:00:00 | | 2003-01-24 | 105,10 | 2.059.500 | 105,20 | 103,00 | 104,50 | 00:00:00 | | 2003-01-27 | 101,50 | 2.073.900 | 103,00 | 101,50 | 103,00 | 00:00:00 | | 2003-01-28 | 100,80 | 4.718.400 | 102,30 | 100,45 | 102,11 | 00:00:00 | | 2003-01-29 | 99,52 | 4.843.800 | 101,70 | 99,00 | 101,70 | 00:00:00 | | 2003-01-30 | 99,57 | 3.541.300 | 100,50 | 99,06 | 99,41 | 00:00:00 | | 2003-01-31 | 99,00 | 3.041.500 | 99,91 | 98,50 | 99,63 | 00:00:00 | | 2003-02-03 | 98,01 | 4.751.300 | 98,74 | 97,20 | 98,50 | 00:00:00 | | 2003-02-04 | 97,50 | 13.940.600 | 98,50 | 97,36 | 97,40 | 00:00:00 | | 2003-02-05 | 100,00 | 4.860.600 | 100,30 | 96,88 | 96,88 | 00:00:00 | | 2003-02-06 | 99,90 | 1.226.200 | 100,30 | 99,20 | 99,34 | 00:00:00 | | 2003-02-07 | 99,73 | 632.800 | 100,30 | 99,16 | 99,99 | 00:00:00 | | 2003-02-10 | 99,00 | 957.500 | 100,00 | 99,00 | 100,00 | 00:00:00 | | 2003-02-11 | 96,79 | 3.218.000 | 98,50 | 95,30 | 98,16 | 00:00:00 | | 2003-02-12 | 95,02 | 2.834.000 | 96,79 | 94,50 | 96,79 | 00:00:00 | | 2003-02-13 | 92,67 | 3.839.700 | 95,00 | 92,00 | 95,00 | 00:00:00 | | 2003-02-14 | 93,60 | 6.610.800 | 94,79 | 92,19 | 92,19 | 00:00:00 | | 2003-02-17 | 95,21 | 4.211.200 | 96,00 | 94,80 | 95,00 | 00:00:00 | | 2003-02-18 | 95,82 | 2.360.300 | 97,00 | 95,00 | 95,50 | 00:00:00 | | 2003-02-19 | 97,00 | 5.229.900 | 97,00 | 95,70 | 95,70 | 00:00:00 | | 2003-02-20 | 97,08 | 8.776.500 | 97,50 | 95,50 | 96,65 | 00:00:00 | | 2003-02-21 | 95,83 | 4.053.000 | 97,04 | 95,00 | 97,04 | 00:00:00 | | 2003-02-24 | 95,40 | 394.000 | 96,30 | 95,19 | 95,40 | 00:00:00 | | 2003-02-25 | 95,50 | 5.271.600 | 96,50 | 95,30 | 95,30 | 00:00:00 | | 2003-02-26 | 96,00 | 1.528.500 | 96,50 | 95,45 | 95,81 | 00:00:00 | | 2003-02-27 | 95,85 | 1.433.800 | 96,50 | 95,30 | 96,00 | 00:00:00 | | 2003-02-28 | 95,00 | 1.538.100 | 96,50 | 95,00 | 95,46 | 00:00:00 | | 2003-03-03 | 96,00 | 2.764.600 | 96,46 | 95,00 | 96,41 | 00:00:00 | | 2003-03-04 | 97,35 | 4.625.200 | 98,20 | 95,33 | 96,03 | 00:00:00 | | 2003-03-05 | 95,41 | 1.864.200 | 98,00 | 93,72 | 97,54 | 00:00:00 | | 2003-03-06 | 96,30 | 5.108.600 | 96,30 | 94,36 | 94,65 | 00:00:00 | | 2003-03-07 | 96,61 | 1.705.700 | 97,50 | 95,50 | 96,34 | 00:00:00 | | 2003-03-10 | 97,60 | 4.329.900 | 98,20 | 96,19 | 97,03 | 00:00:00 | | 2003-03-11 | 98,00 | 4.283.300 | 98,30 | 96,70 | 96,72 | 00:00:00 | | 2003-03-12 | 98,20 | 4.367.800 | 98,30 | 96,70 | 97,59 | 00:00:00 | | 2003-03-13 | 97,75 | 3.472.500 | 98,11 | 96,70 | 97,51 | 00:00:00 | | 2003-03-14 | 99,10 | 5.151.400 | 100,00 | 97,50 | 97,50 | 00:00:00 | | 2003-03-17 | 98,03 | 2.336.300 | 98,88 | 96,88 | 97,69 | 00:00:00 | | 2003-03-18 | 100,00 | 2.404.900 | 101,00 | 98,50 | 98,80 | 00:00:00 | | 2003-03-19 | 99,50 | 2.960.400 | 103,00 | 99,05 | 99,50 | 00:00:00 | | 2003-03-20 | 105,00 | 6.177.500 | 105,50 | 101,58 | 101,58 | 00:00:00 | | 2003-03-21 | 107,50 | 3.028.800 | 107,50 | 104,19 | 105,31 | 00:00:00 | | 2003-03-24 | 106,80 | 1.605.300 | 107,50 | 106,04 | 107,46 | 00:00:00 | | 2003-03-25 | 106,13 | 4.745.600 | 107,35 | 105,50 | 107,08 | 00:00:00 | | 2003-03-26 | 107,50 | 1.746.000 | 107,50 | 106,19 | 106,19 | 00:00:00 | | 2003-03-27 | 107,88 | 2.320.500 | 109,00 | 107,00 | 107,00 | 00:00:00 | | 2003-03-28 | 107,45 | 1.862.500 | 109,00 | 107,22 | 107,54 | 00:00:00 | | 2003-03-31 | 107,50 | 3.313.600 | 108,50 | 107,00 | 107,30 | 00:00:00 | | 2003-04-01 | 106,65 | 3.851.600 | 107,96 | 106,30 | 107,52 | 00:00:00 | | 2003-04-02 | 107,20 | 3.852.600 | 108,00 | 106,60 | 106,65 | 00:00:00 | | 2003-04-03 | 108,41 | 6.521.800 | 109,30 | 107,15 | 107,49 | 00:00:00 | | 2003-04-04 | 108,50 | 3.993.900 | 110,22 | 108,00 | 108,50 | 00:00:00 | | 2003-04-07 | 109,60 | 4.669.900 | 110,40 | 108,50 | 109,88 | 00:00:00 | | 2003-04-08 | 110,25 | 1.790.800 | 110,80 | 108,30 | 109,30 | 00:00:00 | | 2003-04-09 | 110,70 | 608.200 | 111,00 | 109,50 | 110,11 | 00:00:00 | | 2003-04-10 | 110,64 | 728.500 | 111,80 | 110,10 | 110,10 | 00:00:00 | | 2003-04-11 | 112,00 | 4.032.600 | 112,00 | 110,50 | 110,65 | 00:00:00 | | 2003-04-14 | 111,30 | 6.481.100 | 112,80 | 111,00 | 111,70 | 00:00:00 | | 2003-04-15 | 111,91 | 819.000 | 112,50 | 110,50 | 112,05 | 00:00:00 | | 2003-04-16 | 111,47 | 3.042.400 | 112,00 | 110,60 | 111,50 | 00:00:00 | | 2003-04-17 | 111,50 | 158.400 | 112,00 | 110,56 | 110,69 | 00:00:00 | | 2003-04-18 | 111,50 | 0 | 111,50 | 111,50 | 111,50 | 00:00:00 | | 2003-04-21 | 111,50 | 0 | 111,50 | 111,50 | 111,50 | 00:00:00 | | 2003-04-22 | 110,72 | 3.593.800 | 112,00 | 110,28 | 110,69 | 00:00:00 | | 2003-04-23 | 110,93 | 954.700 | 112,50 | 110,70 | 111,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
