|
 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 | | 2008-11-04 | 205,50 | 5.840.600 | 208,25 | 196,30 | 196,90 | 00:00:00 | | 2008-11-05 | 189,00 | 9.893.500 | 207,50 | 185,90 | 207,50 | 00:00:00 | | 2008-11-06 | 192,90 | 10.660.100 | 199,50 | 184,00 | 187,30 | 00:00:00 | | 2008-11-07 | 193,30 | 6.763.200 | 198,20 | 189,50 | 195,60 | 00:00:00 | | 2008-11-10 | 192,50 | 4.557.600 | 201,00 | 191,70 | 198,60 | 00:00:00 | | 2008-11-11 | 187,40 | 5.278.900 | 192,60 | 183,80 | 189,60 | 00:00:00 | | 2008-11-12 | 183,60 | 4.893.800 | 189,70 | 181,10 | 189,70 | 00:00:00 | | 2008-11-13 | 180,90 | 4.154.800 | 185,50 | 178,50 | 179,70 | 00:00:00 | | 2008-11-14 | 177,70 | 6.468.300 | 188,00 | 176,60 | 186,00 | 00:00:00 | | 2008-11-17 | 170,40 | 8.751.500 | 180,80 | 170,40 | 176,70 | 00:00:00 | | 2008-11-18 | 171,00 | 7.052.000 | 176,00 | 168,30 | 171,10 | 00:00:00 | | 2008-11-19 | 162,10 | 8.124.300 | 174,50 | 161,50 | 172,90 | 00:00:00 | | 2008-11-20 | 160,70 | 7.785.800 | 163,70 | 156,30 | 157,40 | 00:00:00 | | 2008-11-21 | 161,40 | 7.846.700 | 171,00 | 159,00 | 162,90 | 00:00:00 | | 2008-11-24 | 176,20 | 7.365.800 | 177,50 | 162,50 | 165,10 | 00:00:00 | | 2008-11-25 | 172,00 | 10.052.200 | 178,60 | 169,80 | 176,60 | 00:00:00 | | 2008-11-26 | 172,80 | 7.170.400 | 174,50 | 166,80 | 169,30 | 00:00:00 | | 2008-11-27 | 169,40 | 8.187.200 | 178,80 | 167,20 | 176,20 | 00:00:00 | | 2008-11-28 | 177,40 | 6.820.700 | 178,20 | 167,50 | 168,60 | 00:00:00 | | 2008-12-01 | 167,80 | 4.051.500 | 178,60 | 166,80 | 178,60 | 00:00:00 | | 2008-12-02 | 172,30 | 4.015.000 | 175,10 | 161,70 | 164,70 | 00:00:00 | | 2008-12-03 | 174,40 | 4.187.400 | 176,40 | 167,50 | 174,90 | 00:00:00 | | 2008-12-04 | 179,40 | 7.388.900 | 184,90 | 172,60 | 174,60 | 00:00:00 | | 2008-12-05 | 175,50 | 6.167.400 | 183,30 | 173,80 | 179,20 | 00:00:00 | | 2008-12-08 | 185,20 | 5.924.000 | 190,80 | 181,00 | 183,90 | 00:00:00 | | 2008-12-09 | 188,00 | 6.523.900 | 190,50 | 181,20 | 185,40 | 00:00:00 | | 2008-12-10 | 192,40 | 5.885.800 | 194,20 | 184,90 | 190,30 | 00:00:00 | | 2008-12-11 | 189,00 | 4.060.500 | 196,00 | 187,30 | 193,30 | 00:00:00 | | 2008-12-12 | 191,80 | 3.446.700 | 193,40 | 175,00 | 182,50 | 00:00:00 | | 2008-12-15 | 197,70 | 4.857.800 | 201,25 | 194,70 | 195,70 | 00:00:00 | | 2008-12-16 | 196,00 | 6.175.700 | 201,00 | 193,60 | 199,20 | 00:00:00 | | 2008-12-17 | 200,75 | 7.433.300 | 204,75 | 195,40 | 199,10 | 00:00:00 | | 2008-12-18 | 199,40 | 3.535.900 | 206,25 | 197,10 | 200,00 | 00:00:00 | | 2008-12-19 | 205,25 | 4.754.800 | 206,50 | 192,40 | 198,00 | 00:00:00 | | 2008-12-22 | 199,40 | 2.326.300 | 204,50 | 198,10 | 202,50 | 00:00:00 | | 2008-12-23 | 198,90 | 3.335.700 | 202,25 | 194,30 | 197,50 | 00:00:00 | | 2008-12-24 | 192,30 | 681.100 | 199,00 | 190,00 | 193,70 | 00:00:00 | | 2008-12-29 | 198,60 | 2.137.500 | 201,00 | 191,10 | 191,10 | 00:00:00 | | 2008-12-30 | 201,00 | 1.463.000 | 201,50 | 197,20 | 199,40 | 00:00:00 | | 2008-12-31 | 205,50 | 679.800 | 206,75 | 197,50 | 197,50 | 00:00:00 | | 2009-01-02 | 202,25 | 1.727.200 | 206,00 | 198,70 | 205,75 | 00:00:00 | | 2009-01-05 | 207,25 | 3.233.600 | 208,25 | 196,80 | 205,50 | 00:00:00 | | 2009-01-06 | 209,25 | 3.566.300 | 210,50 | 206,00 | 208,50 | 00:00:00 | | 2009-01-07 | 208,50 | 4.075.800 | 211,25 | 204,50 | 209,75 | 00:00:00 | | 2009-01-08 | 208,00 | 4.456.700 | 209,75 | 200,25 | 205,25 | 00:00:00 | | 2009-01-09 | 203,50 | 3.122.300 | 209,00 | 200,50 | 209,00 | 00:00:00 | | 2009-01-12 | 203,00 | 2.596.800 | 204,50 | 199,50 | 203,50 | 00:00:00 | | 2009-01-13 | 203,50 | 2.140.300 | 204,50 | 196,70 | 201,25 | 00:00:00 | | 2009-01-14 | 200,50 | 7.082.600 | 206,00 | 197,30 | 206,00 | 00:00:00 | | 2009-01-15 | 195,90 | 6.783.900 | 202,00 | 193,50 | 200,75 | 00:00:00 | | 2009-01-16 | 196,90 | 6.665.100 | 201,25 | 195,30 | 199,20 | 00:00:00 | | 2009-01-19 | 194,50 | 3.423.300 | 200,50 | 191,10 | 198,40 | 00:00:00 | | 2009-01-20 | 195,20 | 3.163.700 | 198,80 | 192,50 | 195,70 | 00:00:00 | | 2009-01-21 | 200,00 | 7.313.500 | 202,75 | 191,90 | 191,90 | 00:00:00 | | 2009-01-22 | 207,50 | 7.802.400 | 211,00 | 202,50 | 202,50 | 00:00:00 | | 2009-01-23 | 209,50 | 6.191.000 | 213,25 | 203,75 | 206,25 | 00:00:00 | | 2009-01-26 | 213,50 | 5.329.700 | 216,00 | 206,25 | 208,25 | 00:00:00 | | 2009-01-27 | 214,00 | 3.624.000 | 214,75 | 210,25 | 212,75 | 00:00:00 | | 2009-01-28 | 217,75 | 3.916.200 | 221,50 | 214,50 | 215,50 | 00:00:00 | | 2009-01-29 | 212,25 | 5.403.000 | 218,25 | 211,00 | 215,75 | 00:00:00 | | 2009-01-30 | 214,00 | 3.546.200 | 217,50 | 211,25 | 212,25 | 00:00:00 | | 2009-02-02 | 213,25 | 5.030.900 | 215,00 | 208,50 | 213,25 | 00:00:00 | | 2009-02-03 | 211,00 | 4.916.700 | 214,00 | 207,50 | 214,00 | 00:00:00 | | 2009-02-04 | 207,50 | 5.795.000 | 213,75 | 205,50 | 212,00 | 00:00:00 | | 2009-02-05 | 211,75 | 4.024.300 | 212,50 | 200,75 | 205,00 | 00:00:00 | | 2009-02-06 | 213,25 | 3.595.600 | 214,25 | 208,25 | 213,50 | 00:00:00 | | 2009-02-09 | 211,00 | 2.397.300 | 216,50 | 207,00 | 213,00 | 00:00:00 | | 2009-02-10 | 201,75 | 4.696.400 | 210,00 | 200,75 | 209,75 | 00:00:00 | | 2009-02-11 | 206,00 | 4.101.700 | 208,25 | 198,00 | 200,00 | 00:00:00 | | 2009-02-12 | 207,75 | 6.445.600 | 208,50 | 202,50 | 206,25 | 00:00:00 | | 2009-02-13 | 207,25 | 3.772.000 | 211,25 | 204,75 | 210,25 | 00:00:00 | | 2009-02-16 | 206,00 | 1.027.500 | 208,25 | 205,00 | 206,00 | 00:00:00 | | 2009-02-17 | 203,00 | 3.125.100 | 205,25 | 201,25 | 205,25 | 00:00:00 | | 2009-02-18 | 200,50 | 3.836.500 | 204,00 | 197,80 | 204,00 | 00:00:00 | | 2009-02-19 | 201,00 | 4.848.900 | 207,75 | 198,00 | 202,75 | 00:00:00 | | 2009-02-20 | 198,30 | 8.451.100 | 200,25 | 193,60 | 198,40 | 00:00:00 | | 2009-02-23 | 197,10 | 3.840.700 | 203,75 | 196,20 | 200,25 | 00:00:00 | | 2009-02-24 | 197,00 | 6.869.400 | 199,00 | 189,60 | 195,50 | 00:00:00 | | 2009-02-25 | 196,40 | 3.416.900 | 200,50 | 194,90 | 199,60 | 00:00:00 | | 2009-02-26 | 195,30 | 3.963.500 | 200,25 | 193,20 | 197,10 | 00:00:00 | | 2009-02-27 | 193,20 | 6.326.100 | 193,90 | 189,20 | 193,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
