|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 176,00 | 3.926.500 | 176,00 | 173,50 | 174,00 | 00:00:00 | | 2006-01-26 | 175,75 | 4.692.800 | 176,00 | 175,00 | 176,00 | 00:00:00 | | 2006-01-27 | 182,25 | 10.805.200 | 182,50 | 175,75 | 176,75 | 00:00:00 | | 2006-01-30 | 180,50 | 2.669.800 | 183,00 | 180,00 | 183,00 | 00:00:00 | | 2006-01-31 | 184,75 | 3.820.400 | 185,25 | 179,75 | 179,75 | 00:00:00 | | 2006-02-01 | 185,00 | 1.555.700 | 185,00 | 182,25 | 183,00 | 00:00:00 | | 2006-02-02 | 184,75 | 2.560.400 | 186,00 | 182,75 | 185,50 | 00:00:00 | | 2006-02-03 | 183,75 | 3.224.500 | 186,00 | 182,25 | 186,00 | 00:00:00 | | 2006-02-06 | 177,50 | 4.410.300 | 183,50 | 176,50 | 183,50 | 00:00:00 | | 2006-02-07 | 179,25 | 2.773.500 | 184,00 | 178,50 | 178,50 | 00:00:00 | | 2006-02-08 | 180,75 | 4.392.800 | 181,00 | 178,75 | 178,75 | 00:00:00 | | 2006-02-09 | 181,75 | 13.155.300 | 182,00 | 180,00 | 182,00 | 00:00:00 | | 2006-02-10 | 181,00 | 5.276.800 | 182,00 | 180,00 | 180,75 | 00:00:00 | | 2006-02-13 | 179,75 | 2.156.200 | 181,75 | 179,25 | 181,75 | 00:00:00 | | 2006-02-14 | 180,00 | 1.056.100 | 180,00 | 179,00 | 179,50 | 00:00:00 | | 2006-02-15 | 179,00 | 4.552.100 | 181,75 | 168,75 | 181,75 | 00:00:00 | | 2006-02-16 | 179,50 | 1.371.000 | 180,50 | 177,25 | 179,00 | 00:00:00 | | 2006-02-17 | 182,75 | 1.263.100 | 183,25 | 177,50 | 179,50 | 00:00:00 | | 2006-02-20 | 183,00 | 1.929.200 | 185,00 | 180,50 | 181,00 | 00:00:00 | | 2006-02-21 | 183,75 | 2.810.000 | 185,00 | 182,25 | 185,00 | 00:00:00 | | 2006-02-22 | 180,50 | 3.409.500 | 184,00 | 179,00 | 184,00 | 00:00:00 | | 2006-02-23 | 178,25 | 1.803.300 | 181,00 | 178,00 | 180,50 | 00:00:00 | | 2006-02-24 | 177,75 | 1.882.100 | 178,50 | 177,25 | 178,25 | 00:00:00 | | 2006-02-27 | 176,25 | 3.788.200 | 178,00 | 173,00 | 178,00 | 00:00:00 | | 2006-02-28 | 170,00 | 10.675.900 | 176,75 | 169,00 | 176,50 | 00:00:00 | | 2006-03-01 | 175,00 | 5.729.000 | 176,50 | 170,00 | 170,00 | 00:00:00 | | 2006-03-02 | 175,25 | 8.094.400 | 177,00 | 174,25 | 177,00 | 00:00:00 | | 2006-03-03 | 176,50 | 7.116.000 | 178,00 | 176,00 | 176,50 | 00:00:00 | | 2006-03-06 | 179,75 | 6.981.400 | 182,25 | 179,00 | 180,50 | 00:00:00 | | 2006-03-07 | 177,50 | 3.537.900 | 178,75 | 176,00 | 178,50 | 00:00:00 | | 2006-03-08 | 173,25 | 5.333.200 | 178,75 | 171,50 | 177,50 | 00:00:00 | | 2006-03-09 | 179,50 | 9.712.100 | 182,00 | 176,25 | 178,00 | 00:00:00 | | 2006-03-10 | 177,75 | 7.080.600 | 179,75 | 177,25 | 178,50 | 00:00:00 | | 2006-03-13 | 179,25 | 2.516.900 | 181,50 | 178,50 | 179,75 | 00:00:00 | | 2006-03-14 | 181,25 | 4.752.800 | 182,00 | 178,75 | 181,00 | 00:00:00 | | 2006-03-15 | 186,75 | 11.561.200 | 188,00 | 180,00 | 182,25 | 00:00:00 | | 2006-03-16 | 190,00 | 9.953.700 | 190,25 | 185,75 | 186,00 | 00:00:00 | | 2006-03-17 | 195,25 | 13.292.500 | 196,00 | 190,00 | 190,00 | 00:00:00 | | 2006-03-20 | 190,50 | 3.128.000 | 196,00 | 189,00 | 196,00 | 00:00:00 | | 2006-03-21 | 193,50 | 8.367.300 | 193,50 | 189,50 | 190,00 | 00:00:00 | | 2006-03-22 | 193,50 | 2.391.300 | 193,50 | 190,25 | 192,00 | 00:00:00 | | 2006-03-23 | 192,25 | 2.600.800 | 193,25 | 190,00 | 192,75 | 00:00:00 | | 2006-03-24 | 195,00 | 2.698.500 | 195,25 | 192,75 | 193,25 | 00:00:00 | | 2006-03-27 | 189,75 | 3.642.000 | 195,75 | 189,75 | 195,00 | 00:00:00 | | 2006-03-28 | 189,25 | 6.706.500 | 191,25 | 189,00 | 190,75 | 00:00:00 | | 2006-03-29 | 188,25 | 2.621.900 | 190,75 | 188,00 | 189,75 | 00:00:00 | | 2006-03-30 | 188,00 | 3.258.400 | 189,25 | 186,50 | 189,00 | 00:00:00 | | 2006-03-31 | 188,00 | 3.123.700 | 189,75 | 186,25 | 188,25 | 00:00:00 | | 2006-04-03 | 192,25 | 6.298.000 | 194,00 | 186,25 | 188,00 | 00:00:00 | | 2006-04-04 | 195,25 | 8.147.500 | 196,00 | 190,00 | 191,00 | 00:00:00 | | 2006-04-05 | 192,00 | 3.615.800 | 196,50 | 192,00 | 195,25 | 00:00:00 | | 2006-04-06 | 192,50 | 10.152.500 | 194,00 | 192,00 | 192,00 | 00:00:00 | | 2006-04-07 | 189,00 | 2.573.000 | 193,50 | 189,00 | 193,50 | 00:00:00 | | 2006-04-10 | 188,00 | 2.915.000 | 189,50 | 186,50 | 188,75 | 00:00:00 | | 2006-04-11 | 184,25 | 2.821.400 | 189,75 | 184,25 | 189,00 | 00:00:00 | | 2006-04-12 | 185,75 | 2.392.200 | 187,00 | 182,25 | 184,00 | 00:00:00 | | 2006-04-13 | 187,25 | 659.800 | 187,75 | 185,00 | 185,00 | 00:00:00 | | 2006-04-14 | 187,25 | 0 | 187,25 | 187,25 | 187,25 | 00:00:00 | | 2006-04-17 | 187,25 | 0 | 187,25 | 187,25 | 187,25 | 00:00:00 | | 2006-04-18 | 183,50 | 1.513.900 | 187,75 | 182,75 | 187,75 | 00:00:00 | | 2006-04-19 | 185,25 | 2.613.600 | 187,00 | 183,00 | 186,00 | 00:00:00 | | 2006-04-20 | 182,75 | 5.140.700 | 186,25 | 182,25 | 186,25 | 00:00:00 | | 2006-04-21 | 184,75 | 2.636.800 | 185,25 | 183,00 | 184,50 | 00:00:00 | | 2006-04-24 | 189,25 | 3.721.000 | 189,25 | 183,00 | 183,00 | 00:00:00 | | 2006-04-25 | 187,50 | 2.746.400 | 190,00 | 186,25 | 189,75 | 00:00:00 | | 2006-04-26 | 190,00 | 2.689.300 | 191,25 | 187,00 | 187,25 | 00:00:00 | | 2006-04-27 | 187,50 | 4.530.700 | 191,25 | 186,50 | 189,25 | 00:00:00 | | 2006-04-28 | 185,25 | 5.042.000 | 187,75 | 185,25 | 187,00 | 00:00:00 | | 2006-05-01 | 185,25 | 0 | 185,25 | 185,25 | 185,25 | 00:00:00 | | 2006-05-02 | 188,50 | 3.512.700 | 189,75 | 186,75 | 189,50 | 00:00:00 | | 2006-05-03 | 186,25 | 3.268.000 | 189,75 | 186,00 | 189,00 | 00:00:00 | | 2006-05-04 | 186,50 | 3.337.300 | 187,75 | 185,50 | 186,75 | 00:00:00 | | 2006-05-05 | 189,50 | 3.075.100 | 189,50 | 186,00 | 186,00 | 00:00:00 | | 2006-05-08 | 188,25 | 4.480.700 | 190,00 | 187,50 | 190,00 | 00:00:00 | | 2006-05-09 | 189,00 | 1.381.800 | 190,25 | 188,25 | 189,50 | 00:00:00 | | 2006-05-10 | 192,00 | 3.667.600 | 192,25 | 189,00 | 189,00 | 00:00:00 | | 2006-05-11 | 188,50 | 3.355.000 | 193,00 | 188,50 | 193,00 | 00:00:00 | | 2006-05-12 | 184,50 | 4.871.100 | 188,25 | 183,50 | 188,00 | 00:00:00 | | 2006-05-15 | 177,50 | 6.399.100 | 184,12 | 172,80 | 184,25 | 00:00:00 | | 2006-05-16 | 178,00 | 3.541.300 | 179,00 | 175,96 | 178,00 | 00:00:00 | | 2006-05-17 | 171,25 | 4.944.900 | 178,50 | 171,25 | 179,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
