|
 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 | | 2003-08-13 | 117,50 | 2.772.000 | 118,50 | 117,10 | 118,00 | 00:00:00 | | 2003-08-14 | 117,20 | 2.550.400 | 118,00 | 117,00 | 117,50 | 00:00:00 | | 2003-08-15 | 117,00 | 3.283.800 | 118,06 | 116,00 | 117,00 | 00:00:00 | | 2003-08-18 | 118,50 | 1.452.200 | 119,00 | 117,62 | 117,90 | 00:00:00 | | 2003-08-19 | 118,50 | 2.095.400 | 119,00 | 118,00 | 118,70 | 00:00:00 | | 2003-08-20 | 118,25 | 3.034.400 | 118,80 | 117,50 | 118,50 | 00:00:00 | | 2003-08-21 | 117,45 | 1.159.200 | 118,81 | 117,45 | 117,69 | 00:00:00 | | 2003-08-22 | 117,75 | 158.400 | 118,24 | 117,19 | 117,75 | 00:00:00 | | 2003-08-25 | 117,75 | 0 | 117,75 | 117,75 | 117,75 | 00:00:00 | | 2003-08-26 | 117,25 | 2.291.900 | 118,50 | 116,69 | 117,80 | 00:00:00 | | 2003-08-27 | 116,50 | 2.178.900 | 117,75 | 115,94 | 117,00 | 00:00:00 | | 2003-08-28 | 114,90 | 10.093.900 | 116,30 | 114,53 | 115,69 | 00:00:00 | | 2003-08-29 | 114,30 | 3.049.300 | 114,80 | 114,10 | 114,60 | 00:00:00 | | 2003-09-01 | 114,44 | 1.390.800 | 115,00 | 114,00 | 114,94 | 00:00:00 | | 2003-09-02 | 116,68 | 7.421.800 | 116,68 | 114,25 | 115,00 | 00:00:00 | | 2003-09-03 | 118,00 | 9.802.100 | 118,50 | 115,88 | 117,00 | 00:00:00 | | 2003-09-04 | 117,90 | 7.482.000 | 118,50 | 117,00 | 118,30 | 00:00:00 | | 2003-09-05 | 118,43 | 4.987.300 | 118,81 | 117,30 | 118,60 | 00:00:00 | | 2003-09-08 | 119,25 | 5.897.200 | 120,00 | 117,69 | 118,25 | 00:00:00 | | 2003-09-09 | 117,50 | 2.588.600 | 119,97 | 116,50 | 119,25 | 00:00:00 | | 2003-09-10 | 116,85 | 1.318.300 | 118,10 | 116,00 | 117,50 | 00:00:00 | | 2003-09-11 | 116,85 | 2.898.100 | 116,85 | 116,50 | 116,50 | 00:00:00 | | 2003-09-12 | 117,35 | 3.532.900 | 117,35 | 117,00 | 117,00 | 00:00:00 | | 2003-09-15 | 121,50 | 3.978.400 | 121,50 | 118,15 | 118,15 | 00:00:00 | | 2003-09-16 | 121,75 | 4.165.000 | 121,75 | 121,00 | 121,00 | 00:00:00 | | 2003-09-17 | 124,10 | 9.298.400 | 124,10 | 121,75 | 121,75 | 00:00:00 | | 2003-09-18 | 122,90 | 16.114.600 | 124,10 | 122,90 | 124,10 | 00:00:00 | | 2003-09-19 | 123,80 | 9.087.700 | 123,80 | 122,90 | 122,90 | 00:00:00 | | 2003-09-22 | 122,50 | 4.081.800 | 123,40 | 122,50 | 123,75 | 00:00:00 | | 2003-09-23 | 122,90 | 4.329.000 | 123,38 | 122,00 | 123,00 | 00:00:00 | | 2003-09-24 | 122,25 | 3.472.100 | 123,30 | 121,50 | 122,25 | 00:00:00 | | 2003-09-25 | 121,00 | 3.231.700 | 122,25 | 120,50 | 122,25 | 00:00:00 | | 2003-09-26 | 118,64 | 2.963.100 | 121,14 | 118,64 | 121,00 | 00:00:00 | | 2003-09-29 | 119,25 | 3.369.000 | 119,81 | 118,69 | 119,25 | 00:00:00 | | 2003-09-30 | 118,25 | 2.657.400 | 119,00 | 118,00 | 119,25 | 00:00:00 | | 2003-10-01 | 118,25 | 16.395.000 | 119,25 | 117,44 | 118,25 | 00:00:00 | | 2003-10-02 | 118,64 | 3.408.000 | 119,00 | 118,19 | 118,25 | 00:00:00 | | 2003-10-03 | 118,00 | 1.364.400 | 119,00 | 118,00 | 118,75 | 00:00:00 | | 2003-10-06 | 117,32 | 4.052.500 | 118,44 | 116,70 | 118,40 | 00:00:00 | | 2003-10-07 | 117,15 | 3.035.600 | 117,64 | 116,80 | 117,15 | 00:00:00 | | 2003-10-08 | 117,40 | 6.954.300 | 118,05 | 116,66 | 117,15 | 00:00:00 | | 2003-10-09 | 117,50 | 6.498.000 | 118,80 | 117,10 | 117,50 | 00:00:00 | | 2003-10-10 | 118,60 | 5.901.600 | 119,00 | 117,50 | 118,25 | 00:00:00 | | 2003-10-13 | 118,87 | 4.440.600 | 119,00 | 118,50 | 118,75 | 00:00:00 | | 2003-10-14 | 118,50 | 7.324.400 | 119,00 | 117,50 | 118,75 | 00:00:00 | | 2003-10-15 | 117,88 | 7.223.100 | 118,47 | 117,50 | 118,00 | 00:00:00 | | 2003-10-16 | 117,45 | 13.408.200 | 118,20 | 116,54 | 117,90 | 00:00:00 | | 2003-10-17 | 117,00 | 3.113.900 | 118,31 | 116,89 | 117,35 | 00:00:00 | | 2003-10-20 | 118,00 | 2.848.100 | 118,50 | 117,00 | 117,75 | 00:00:00 | | 2003-10-21 | 117,57 | 1.696.700 | 118,00 | 116,70 | 117,50 | 00:00:00 | | 2003-10-22 | 116,51 | 17.923.200 | 117,80 | 115,50 | 117,25 | 00:00:00 | | 2003-10-23 | 116,37 | 3.051.800 | 117,00 | 115,50 | 116,25 | 00:00:00 | | 2003-10-24 | 116,25 | 1.628.400 | 116,96 | 115,69 | 116,25 | 00:00:00 | | 2003-10-27 | 115,77 | 1.337.600 | 116,81 | 115,48 | 116,25 | 00:00:00 | | 2003-10-28 | 115,75 | 2.076.000 | 116,81 | 115,19 | 116,25 | 00:00:00 | | 2003-10-29 | 115,75 | 8.447.600 | 116,50 | 115,20 | 115,75 | 00:00:00 | | 2003-10-30 | 115,54 | 1.016.200 | 117,16 | 115,50 | 116,00 | 00:00:00 | | 2003-10-31 | 117,80 | 158.400 | 118,31 | 116,60 | 117,15 | 00:00:00 | | 2003-11-03 | 119,18 | 170.000 | 119,80 | 117,80 | 119,00 | 00:00:00 | | 2003-11-04 | 120,11 | 591.400 | 120,80 | 119,50 | 120,00 | 00:00:00 | | 2003-11-05 | 119,00 | 238.600 | 120,00 | 118,70 | 120,00 | 00:00:00 | | 2003-11-06 | 120,60 | 660.500 | 121,00 | 119,50 | 119,50 | 00:00:00 | | 2003-11-07 | 121,50 | 320.400 | 121,50 | 120,70 | 120,90 | 00:00:00 | | 2003-11-10 | 122,50 | 219.400 | 122,50 | 120,00 | 120,00 | 00:00:00 | | 2003-11-11 | 122,20 | 72.000 | 122,30 | 122,10 | 122,20 | 00:00:00 | | 2003-11-12 | 120,50 | 195.400 | 121,70 | 120,50 | 121,70 | 00:00:00 | | 2003-11-13 | 117,80 | 432.000 | 120,90 | 117,80 | 120,90 | 00:00:00 | | 2003-11-14 | 116,70 | 202.800 | 118,20 | 116,50 | 118,00 | 00:00:00 | | 2003-11-17 | 117,00 | 354.100 | 117,50 | 116,70 | 117,00 | 00:00:00 | | 2003-11-18 | 117,00 | 327.000 | 117,90 | 116,80 | 117,90 | 00:00:00 | | 2003-11-19 | 117,00 | 184.400 | 117,20 | 117,00 | 117,20 | 00:00:00 | | 2003-11-20 | 115,40 | 429.000 | 118,00 | 114,80 | 118,00 | 00:00:00 | | 2003-11-21 | 114,90 | 284.400 | 115,00 | 113,40 | 115,00 | 00:00:00 | | 2003-11-24 | 113,00 | 497.700 | 114,40 | 113,00 | 114,40 | 00:00:00 | | 2003-11-25 | 112,90 | 959.000 | 113,30 | 112,00 | 113,30 | 00:00:00 | | 2003-11-26 | 112,60 | 742.100 | 114,00 | 112,60 | 112,80 | 00:00:00 | | 2003-11-27 | 114,70 | 2.390.700 | 115,00 | 113,50 | 113,50 | 00:00:00 | | 2003-11-28 | 113,10 | 438.200 | 114,40 | 113,10 | 114,40 | 00:00:00 | | 2003-12-01 | 115,90 | 757.400 | 116,00 | 114,10 | 114,40 | 00:00:00 | | 2003-12-02 | 114,90 | 1.150.100 | 116,70 | 114,30 | 115,00 | 00:00:00 | | 2003-12-03 | 112,80 | 1.184.800 | 116,00 | 112,80 | 116,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
