|
 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 | | 2007-08-08 | 198,25 | 10.154.000 | 200,75 | 194,75 | 195,75 | 00:00:00 | | 2007-08-09 | 198,75 | 11.866.300 | 200,00 | 196,50 | 198,00 | 00:00:00 | | 2007-08-10 | 199,25 | 8.637.000 | 201,50 | 189,50 | 195,00 | 00:00:00 | | 2007-08-13 | 199,50 | 6.616.200 | 203,50 | 196,50 | 203,50 | 00:00:00 | | 2007-08-14 | 197,00 | 5.053.200 | 199,25 | 195,50 | 198,50 | 00:00:00 | | 2007-08-15 | 191,50 | 6.326.300 | 195,00 | 189,75 | 195,00 | 00:00:00 | | 2007-08-16 | 181,50 | 11.165.900 | 188,50 | 180,00 | 188,00 | 00:00:00 | | 2007-08-17 | 185,00 | 15.451.200 | 186,00 | 180,00 | 183,00 | 00:00:00 | | 2007-08-20 | 188,50 | 6.181.100 | 188,75 | 183,00 | 183,00 | 00:00:00 | | 2007-08-21 | 185,75 | 5.833.200 | 189,25 | 184,50 | 188,25 | 00:00:00 | | 2007-08-22 | 191,75 | 6.417.100 | 193,25 | 187,00 | 187,00 | 00:00:00 | | 2007-08-23 | 189,00 | 6.591.300 | 196,00 | 189,00 | 194,00 | 00:00:00 | | 2007-08-24 | 192,00 | 2.199.700 | 193,75 | 188,75 | 188,75 | 00:00:00 | | 2007-08-27 | 192,00 | 0 | 192,00 | 192,00 | 192,00 | 00:00:00 | | 2007-08-28 | 188,00 | 2.921.700 | 193,50 | 188,00 | 193,50 | 00:00:00 | | 2007-08-29 | 189,50 | 3.304.300 | 190,50 | 186,00 | 186,00 | 00:00:00 | | 2007-08-30 | 192,25 | 3.230.400 | 193,50 | 189,50 | 192,25 | 00:00:00 | | 2007-08-31 | 201,00 | 17.435.300 | 202,00 | 192,50 | 193,00 | 00:00:00 | | 2007-09-03 | 202,25 | 3.309.200 | 203,50 | 201,00 | 202,00 | 00:00:00 | | 2007-09-04 | 200,75 | 4.029.800 | 203,25 | 199,75 | 203,25 | 00:00:00 | | 2007-09-05 | 195,75 | 3.014.800 | 202,00 | 195,00 | 200,00 | 00:00:00 | | 2007-09-06 | 196,25 | 4.458.300 | 198,75 | 193,25 | 198,00 | 00:00:00 | | 2007-09-07 | 198,00 | 49.961.200 | 201,25 | 195,00 | 195,00 | 00:00:00 | | 2007-09-10 | 194,50 | 4.798.700 | 198,00 | 193,00 | 196,25 | 00:00:00 | | 2007-09-11 | 184,25 | 30.875.200 | 197,50 | 184,00 | 195,75 | 00:00:00 | | 2007-09-12 | 187,50 | 12.010.500 | 189,00 | 185,00 | 187,00 | 00:00:00 | | 2007-09-13 | 191,75 | 11.447.400 | 192,75 | 187,50 | 187,75 | 00:00:00 | | 2007-09-14 | 190,25 | 6.145.700 | 192,75 | 188,00 | 191,25 | 00:00:00 | | 2007-09-17 | 188,00 | 4.623.800 | 191,00 | 187,50 | 190,00 | 00:00:00 | | 2007-09-18 | 192,25 | 5.362.500 | 193,00 | 188,00 | 188,75 | 00:00:00 | | 2007-09-19 | 191,00 | 9.963.900 | 198,50 | 191,00 | 195,25 | 00:00:00 | | 2007-09-20 | 191,00 | 8.029.900 | 191,75 | 189,75 | 191,00 | 00:00:00 | | 2007-09-21 | 192,75 | 7.453.900 | 193,75 | 190,00 | 190,25 | 00:00:00 | | 2007-09-24 | 193,00 | 8.043.000 | 194,25 | 192,00 | 192,00 | 00:00:00 | | 2007-09-25 | 193,00 | 13.973.700 | 194,50 | 192,25 | 193,00 | 00:00:00 | | 2007-09-26 | 194,00 | 6.151.200 | 194,75 | 192,25 | 192,25 | 00:00:00 | | 2007-09-27 | 196,50 | 9.080.300 | 197,75 | 194,50 | 195,25 | 00:00:00 | | 2007-09-28 | 194,00 | 17.109.800 | 197,25 | 192,25 | 197,25 | 00:00:00 | | 2007-10-01 | 194,00 | 3.030.200 | 195,00 | 192,25 | 192,25 | 00:00:00 | | 2007-10-02 | 196,75 | 4.099.500 | 198,00 | 193,75 | 197,00 | 00:00:00 | | 2007-10-03 | 197,00 | 1.907.100 | 198,50 | 194,50 | 194,50 | 00:00:00 | | 2007-10-04 | 194,75 | 4.209.500 | 198,00 | 194,25 | 197,50 | 00:00:00 | | 2007-10-05 | 199,25 | 3.069.300 | 199,25 | 194,50 | 197,00 | 00:00:00 | | 2007-10-08 | 194,75 | 3.139.500 | 199,00 | 194,50 | 199,00 | 00:00:00 | | 2007-10-09 | 198,00 | 3.944.500 | 199,25 | 194,00 | 196,00 | 00:00:00 | | 2007-10-10 | 198,25 | 2.377.600 | 199,50 | 196,25 | 199,25 | 00:00:00 | | 2007-10-11 | 204,00 | 5.665.700 | 205,00 | 199,50 | 199,75 | 00:00:00 | | 2007-10-12 | 205,50 | 4.263.100 | 205,75 | 202,00 | 202,00 | 00:00:00 | | 2007-10-15 | 204,00 | 3.376.600 | 208,00 | 204,25 | 206,00 | 00:00:00 | | 2007-10-16 | 204,75 | 4.099.800 | 206,25 | 202,50 | 203,50 | 00:00:00 | | 2007-10-17 | 204,75 | 12.481.500 | 208,75 | 204,00 | 206,25 | 00:00:00 | | 2007-10-18 | 199,00 | 6.562.900 | 205,00 | 197,50 | 204,00 | 00:00:00 | | 2007-10-19 | 200,50 | 4.417.600 | 203,00 | 199,50 | 202,00 | 00:00:00 | | 2007-10-22 | 196,50 | 3.633.400 | 199,00 | 192,25 | 198,00 | 00:00:00 | | 2007-10-23 | 203,25 | 6.446.700 | 204,00 | 199,00 | 199,25 | 00:00:00 | | 2007-10-24 | 204,50 | 2.719.300 | 209,00 | 201,75 | 202,50 | 00:00:00 | | 2007-10-25 | 207,75 | 3.993.900 | 209,50 | 204,25 | 207,00 | 00:00:00 | | 2007-10-26 | 208,75 | 7.173.300 | 212,00 | 206,50 | 209,50 | 00:00:00 | | 2007-10-29 | 212,25 | 2.705.500 | 215,25 | 211,00 | 211,75 | 00:00:00 | | 2007-10-30 | 210,75 | 7.302.900 | 213,50 | 209,25 | 212,75 | 00:00:00 | | 2007-10-31 | 210,50 | 3.883.400 | 211,75 | 210,00 | 211,75 | 00:00:00 | | 2007-11-01 | 207,75 | 4.532.500 | 211,75 | 207,00 | 210,00 | 00:00:00 | | 2007-11-02 | 208,00 | 1.883.300 | 209,75 | 205,75 | 206,25 | 00:00:00 | | 2007-11-05 | 205,75 | 2.559.100 | 208,50 | 203,25 | 206,25 | 00:00:00 | | 2007-11-06 | 206,75 | 2.284.800 | 209,75 | 205,75 | 207,75 | 00:00:00 | | 2007-11-07 | 201,50 | 2.827.400 | 209,25 | 200,75 | 208,00 | 00:00:00 | | 2007-11-08 | 202,00 | 5.931.800 | 203,25 | 198,00 | 200,00 | 00:00:00 | | 2007-11-09 | 199,00 | 3.283.100 | 203,00 | 198,00 | 203,00 | 00:00:00 | | 2007-11-12 | 197,75 | 3.601.400 | 201,25 | 196,50 | 196,75 | 00:00:00 | | 2007-11-13 | 201,00 | 4.578.500 | 201,75 | 196,00 | 196,00 | 00:00:00 | | 2007-11-14 | 201,00 | 6.606.300 | 204,00 | 199,00 | 203,25 | 00:00:00 | | 2007-11-15 | 199,75 | 3.032.700 | 203,00 | 198,25 | 203,00 | 00:00:00 | | 2007-11-16 | 199,00 | 4.408.500 | 200,50 | 197,25 | 198,00 | 00:00:00 | | 2007-11-19 | 195,00 | 5.164.300 | 201,00 | 194,25 | 198,25 | 00:00:00 | | 2007-11-20 | 203,00 | 4.417.800 | 203,00 | 196,25 | 197,25 | 00:00:00 | | 2007-11-21 | 198,25 | 4.622.600 | 201,00 | 197,00 | 200,25 | 00:00:00 | | 2007-11-22 | 199,75 | 3.018.800 | 201,25 | 197,00 | 200,25 | 00:00:00 | | 2007-11-23 | 197,75 | 3.126.100 | 202,25 | 197,50 | 200,00 | 00:00:00 | | 2007-11-26 | 199,50 | 3.412.000 | 202,75 | 197,50 | 200,75 | 00:00:00 | | 2007-11-27 | 200,25 | 3.929.700 | 201,00 | 197,75 | 197,75 | 00:00:00 | | 2007-11-28 | 208,00 | 4.374.800 | 208,00 | 200,50 | 202,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
