|
 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 | | 2008-03-19 | 206,00 | 10.197.600 | 208,50 | 204,25 | 207,00 | 00:00:00 | | 2008-03-20 | 202,50 | 13.487.200 | 205,00 | 200,75 | 203,50 | 00:00:00 | | 2008-03-21 | 202,50 | 0 | 202,50 | 202,50 | 202,50 | 00:00:00 | | 2008-03-24 | 202,50 | 0 | 202,50 | 202,50 | 202,50 | 00:00:00 | | 2008-03-25 | 199,50 | 63.120.400 | 209,00 | 199,50 | 206,75 | 00:00:00 | | 2008-03-26 | 200,00 | 11.121.200 | 203,00 | 199,60 | 200,75 | 00:00:00 | | 2008-03-27 | 204,00 | 7.867.400 | 205,25 | 199,50 | 201,00 | 00:00:00 | | 2008-03-28 | 200,50 | 5.466.600 | 206,00 | 200,00 | 205,25 | 00:00:00 | | 2008-03-31 | 200,00 | 7.735.900 | 201,25 | 198,60 | 199,00 | 00:00:00 | | 2008-04-01 | 205,50 | 4.880.800 | 206,50 | 198,50 | 199,80 | 00:00:00 | | 2008-04-02 | 208,75 | 5.306.100 | 209,00 | 203,75 | 206,00 | 00:00:00 | | 2008-04-03 | 204,00 | 4.660.800 | 209,75 | 203,50 | 209,50 | 00:00:00 | | 2008-04-04 | 211,00 | 8.956.400 | 211,00 | 205,00 | 205,00 | 00:00:00 | | 2008-04-07 | 214,50 | 4.865.300 | 215,00 | 208,75 | 211,25 | 00:00:00 | | 2008-04-08 | 212,75 | 4.583.600 | 214,25 | 211,00 | 213,50 | 00:00:00 | | 2008-04-09 | 214,75 | 6.069.900 | 215,50 | 210,75 | 211,75 | 00:00:00 | | 2008-04-10 | 215,25 | 5.453.400 | 215,75 | 212,25 | 215,75 | 00:00:00 | | 2008-04-11 | 209,25 | 8.049.500 | 217,50 | 208,75 | 216,75 | 00:00:00 | | 2008-04-14 | 208,50 | 3.846.300 | 210,50 | 206,00 | 206,00 | 00:00:00 | | 2008-04-15 | 209,00 | 4.537.900 | 211,00 | 207,00 | 208,50 | 00:00:00 | | 2008-04-16 | 214,25 | 3.539.100 | 214,50 | 209,25 | 209,50 | 00:00:00 | | 2008-04-17 | 213,75 | 2.749.900 | 215,00 | 211,25 | 213,50 | 00:00:00 | | 2008-04-18 | 218,25 | 7.087.700 | 219,75 | 214,75 | 214,75 | 00:00:00 | | 2008-04-21 | 214,00 | 4.338.200 | 218,50 | 213,25 | 217,25 | 00:00:00 | | 2008-04-22 | 216,75 | 3.439.600 | 217,75 | 212,00 | 213,00 | 00:00:00 | | 2008-04-23 | 220,50 | 8.470.200 | 220,50 | 217,25 | 217,75 | 00:00:00 | | 2008-04-24 | 219,25 | 5.291.800 | 221,25 | 217,50 | 220,50 | 00:00:00 | | 2008-04-25 | 220,25 | 5.495.700 | 222,00 | 218,25 | 219,50 | 00:00:00 | | 2008-04-28 | 218,50 | 3.269.900 | 221,75 | 218,00 | 220,00 | 00:00:00 | | 2008-04-29 | 218,25 | 6.219.900 | 220,00 | 217,00 | 218,00 | 00:00:00 | | 2008-04-30 | 220,50 | 5.643.600 | 222,00 | 218,50 | 218,75 | 00:00:00 | | 2008-05-01 | 219,00 | 2.093.200 | 221,00 | 218,50 | 221,00 | 00:00:00 | | 2008-05-02 | 220,25 | 6.627.100 | 221,75 | 219,50 | 220,00 | 00:00:00 | | 2008-05-06 | 220,25 | 3.227.700 | 221,50 | 218,75 | 221,00 | 00:00:00 | | 2008-05-07 | 222,25 | 4.104.500 | 223,75 | 218,75 | 220,00 | 00:00:00 | | 2008-05-08 | 220,75 | 2.399.400 | 221,75 | 219,00 | 221,25 | 00:00:00 | | 2008-05-09 | 220,50 | 2.301.800 | 221,25 | 218,50 | 219,75 | 00:00:00 | | 2008-05-12 | 221,00 | 1.954.400 | 222,00 | 220,25 | 221,00 | 00:00:00 | | 2008-05-13 | 223,25 | 4.841.700 | 224,75 | 218,25 | 221,75 | 00:00:00 | | 2008-05-14 | 219,25 | 3.490.700 | 224,50 | 218,50 | 224,50 | 00:00:00 | | 2008-05-15 | 219,75 | 1.018.000 | 221,25 | 218,75 | 218,75 | 00:00:00 | | 2008-05-16 | 218,50 | 2.288.700 | 221,00 | 218,00 | 220,00 | 00:00:00 | | 2008-05-19 | 216,50 | 4.762.100 | 219,00 | 212,00 | 218,00 | 00:00:00 | | 2008-05-20 | 211,25 | 4.819.200 | 216,75 | 211,25 | 216,00 | 00:00:00 | | 2008-05-21 | 213,25 | 3.748.800 | 214,00 | 211,25 | 211,75 | 00:00:00 | | 2008-05-22 | 210,25 | 6.061.900 | 213,25 | 209,25 | 213,25 | 00:00:00 | | 2008-05-23 | 206,50 | 3.016.200 | 210,00 | 206,50 | 210,00 | 00:00:00 | | 2008-05-27 | 210,75 | 4.628.100 | 211,75 | 206,00 | 206,50 | 00:00:00 | | 2008-05-28 | 207,75 | 3.278.700 | 209,00 | 206,75 | 209,00 | 00:00:00 | | 2008-05-29 | 208,50 | 4.103.700 | 210,00 | 207,75 | 208,50 | 00:00:00 | | 2008-05-30 | 211,50 | 5.993.600 | 213,00 | 208,75 | 209,00 | 00:00:00 | | 2008-06-02 | 207,75 | 4.117.900 | 210,25 | 206,50 | 210,25 | 00:00:00 | | 2008-06-03 | 209,25 | 2.674.400 | 209,75 | 206,25 | 207,00 | 00:00:00 | | 2008-06-04 | 209,00 | 2.809.900 | 210,75 | 207,50 | 208,25 | 00:00:00 | | 2008-06-05 | 207,50 | 3.697.200 | 210,50 | 206,75 | 209,50 | 00:00:00 | | 2008-06-06 | 204,00 | 3.711.700 | 210,25 | 204,00 | 207,50 | 00:00:00 | | 2008-06-10 | 202,50 | 3.459.300 | 203,50 | 200,75 | 201,75 | 00:00:00 | | 2008-06-11 | 200,25 | 2.919.800 | 204,25 | 199,40 | 202,25 | 00:00:00 | | 2008-06-12 | 202,75 | 3.242.600 | 203,00 | 200,25 | 201,00 | 00:00:00 | | 2008-06-13 | 200,75 | 3.690.700 | 201,75 | 198,60 | 201,25 | 00:00:00 | | 2008-06-16 | 202,25 | 3.639.400 | 203,25 | 199,40 | 200,50 | 00:00:00 | | 2008-06-17 | 203,75 | 3.511.100 | 205,00 | 202,00 | 202,75 | 00:00:00 | | 2008-06-18 | 199,50 | 4.442.200 | 204,00 | 198,10 | 204,00 | 00:00:00 | | 2008-06-19 | 193,00 | 6.950.100 | 198,90 | 192,80 | 198,90 | 00:00:00 | | 2008-06-20 | 185,70 | 8.386.600 | 193,50 | 184,00 | 192,50 | 00:00:00 | | 2008-06-23 | 187,90 | 4.479.800 | 189,20 | 185,60 | 186,00 | 00:00:00 | | 2008-06-24 | 185,40 | 4.308.300 | 188,30 | 184,30 | 188,20 | 00:00:00 | | 2008-06-25 | 191,60 | 6.094.600 | 191,90 | 185,10 | 185,30 | 00:00:00 | | 2008-06-26 | 187,10 | 6.427.400 | 191,00 | 187,10 | 189,20 | 00:00:00 | | 2008-06-27 | 186,40 | 4.432.500 | 188,60 | 184,70 | 185,60 | 00:00:00 | | 2008-06-30 | 197,80 | 8.028.400 | 198,60 | 186,80 | 186,80 | 00:00:00 | | 2008-07-01 | 193,20 | 6.286.500 | 198,00 | 192,30 | 197,10 | 00:00:00 | | 2008-07-02 | 188,40 | 6.863.600 | 196,50 | 188,00 | 193,50 | 00:00:00 | | 2008-07-03 | 188,70 | 9.016.000 | 189,90 | 185,10 | 187,40 | 00:00:00 | | 2008-07-04 | 185,80 | 3.027.500 | 189,90 | 185,70 | 189,30 | 00:00:00 | | 2008-07-07 | 193,00 | 3.471.400 | 193,10 | 186,50 | 187,00 | 00:00:00 | | 2008-07-08 | 193,00 | 5.638.600 | 193,30 | 187,80 | 189,10 | 00:00:00 | | 2008-07-09 | 193,00 | 4.740.000 | 195,50 | 191,60 | 194,10 | 00:00:00 | | 2008-07-10 | 188,60 | 6.109.400 | 192,60 | 188,40 | 191,40 | 00:00:00 | | 2008-07-11 | 181,50 | 4.682.400 | 189,60 | 181,50 | 188,50 | 00:00:00 | | 2008-07-14 | 183,10 | 3.313.100 | 186,60 | 182,40 | 182,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
