|
 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 | | 2004-03-24 | 128,60 | 1.274.100 | 130,20 | 128,50 | 130,20 | 00:00:00 | | 2004-03-25 | 130,20 | 1.715.900 | 131,50 | 128,60 | 128,60 | 00:00:00 | | 2004-03-26 | 128,60 | 648.600 | 130,00 | 128,60 | 129,70 | 00:00:00 | | 2004-03-29 | 130,10 | 217.500 | 130,50 | 129,10 | 129,10 | 00:00:00 | | 2004-03-30 | 132,10 | 1.571.400 | 132,80 | 129,70 | 129,70 | 00:00:00 | | 2004-03-31 | 135,90 | 3.098.400 | 136,00 | 132,70 | 132,80 | 00:00:00 | | 2004-04-01 | 135,20 | 1.049.300 | 135,80 | 134,60 | 135,80 | 00:00:00 | | 2004-04-02 | 135,20 | 1.952.500 | 136,40 | 135,00 | 135,00 | 00:00:00 | | 2004-04-05 | 134,50 | 678.700 | 135,60 | 134,20 | 135,60 | 00:00:00 | | 2004-04-06 | 133,50 | 1.076.000 | 135,50 | 133,30 | 135,50 | 00:00:00 | | 2004-04-07 | 134,10 | 2.858.400 | 134,10 | 132,30 | 133,10 | 00:00:00 | | 2004-04-08 | 133,00 | 1.361.200 | 133,70 | 132,50 | 133,30 | 00:00:00 | | 2004-04-09 | 133,00 | 0 | 133,00 | 133,00 | 133,00 | 00:00:00 | | 2004-04-12 | 133,00 | 0 | 133,00 | 133,00 | 133,00 | 00:00:00 | | 2004-04-13 | 134,10 | 1.150.000 | 134,10 | 133,20 | 133,50 | 00:00:00 | | 2004-04-14 | 132,50 | 724.100 | 133,90 | 132,00 | 133,90 | 00:00:00 | | 2004-04-15 | 133,50 | 2.075.000 | 134,00 | 132,90 | 132,90 | 00:00:00 | | 2004-04-16 | 133,50 | 320.100 | 133,80 | 133,00 | 133,20 | 00:00:00 | | 2004-04-19 | 133,10 | 618.600 | 133,60 | 133,00 | 133,10 | 00:00:00 | | 2004-04-20 | 136,00 | 693.000 | 136,00 | 133,00 | 133,00 | 00:00:00 | | 2004-04-21 | 134,50 | 853.800 | 136,00 | 134,50 | 135,20 | 00:00:00 | | 2004-04-22 | 135,00 | 926.300 | 135,90 | 134,40 | 134,60 | 00:00:00 | | 2004-04-23 | 136,60 | 1.906.200 | 136,60 | 134,90 | 135,60 | 00:00:00 | | 2004-04-26 | 136,40 | 617.800 | 137,30 | 135,80 | 136,00 | 00:00:00 | | 2004-04-27 | 135,10 | 1.054.000 | 137,30 | 135,10 | 136,40 | 00:00:00 | | 2004-04-28 | 136,50 | 1.783.400 | 136,70 | 134,80 | 136,70 | 00:00:00 | | 2004-04-29 | 134,70 | 380.600 | 136,30 | 134,70 | 136,30 | 00:00:00 | | 2004-04-30 | 133,60 | 416.800 | 134,50 | 133,00 | 134,50 | 00:00:00 | | 2004-05-03 | 133,60 | 0 | 133,60 | 133,60 | 133,60 | 00:00:00 | | 2004-05-04 | 132,00 | 793.600 | 133,90 | 132,00 | 133,90 | 00:00:00 | | 2004-05-05 | 133,70 | 1.986.400 | 133,80 | 132,40 | 133,00 | 00:00:00 | | 2004-05-06 | 134,00 | 2.934.900 | 134,60 | 132,80 | 133,60 | 00:00:00 | | 2004-05-07 | 133,00 | 733.500 | 134,70 | 132,60 | 134,70 | 00:00:00 | | 2004-05-10 | 129,00 | 1.053.500 | 132,00 | 128,80 | 132,00 | 00:00:00 | | 2004-05-11 | 131,30 | 838.500 | 131,70 | 128,90 | 128,90 | 00:00:00 | | 2004-05-12 | 130,20 | 1.865.300 | 131,90 | 129,80 | 130,60 | 00:00:00 | | 2004-05-13 | 131,30 | 974.500 | 132,10 | 130,80 | 131,10 | 00:00:00 | | 2004-05-14 | 128,20 | 1.047.100 | 131,70 | 127,80 | 131,60 | 00:00:00 | | 2004-05-17 | 126,80 | 1.030.700 | 128,90 | 126,50 | 127,50 | 00:00:00 | | 2004-05-18 | 127,20 | 773.300 | 127,40 | 126,20 | 126,50 | 00:00:00 | | 2004-05-19 | 129,20 | 1.199.600 | 129,40 | 127,00 | 127,00 | 00:00:00 | | 2004-05-20 | 128,90 | 456.800 | 129,50 | 128,50 | 129,50 | 00:00:00 | | 2004-05-21 | 128,40 | 293.700 | 129,50 | 128,00 | 129,50 | 00:00:00 | | 2004-05-24 | 129,30 | 679.000 | 129,40 | 128,20 | 129,00 | 00:00:00 | | 2004-05-25 | 129,90 | 1.102.200 | 129,90 | 128,50 | 129,50 | 00:00:00 | | 2004-05-26 | 133,40 | 1.396.600 | 133,40 | 130,00 | 130,00 | 00:00:00 | | 2004-05-27 | 134,00 | 1.843.200 | 135,50 | 132,60 | 132,60 | 00:00:00 | | 2004-05-28 | 136,00 | 2.663.500 | 136,00 | 133,30 | 134,00 | 00:00:00 | | 2004-05-31 | 136,00 | 0 | 136,00 | 136,00 | 136,00 | 00:00:00 | | 2004-06-01 | 134,50 | 2.468.200 | 135,00 | 134,10 | 134,70 | 00:00:00 | | 2004-06-02 | 132,70 | 1.242.900 | 134,00 | 132,30 | 132,30 | 00:00:00 | | 2004-06-03 | 133,30 | 1.728.200 | 133,50 | 132,60 | 133,30 | 00:00:00 | | 2004-06-04 | 133,50 | 673.100 | 133,70 | 132,70 | 133,60 | 00:00:00 | | 2004-06-07 | 135,00 | 1.360.600 | 135,40 | 133,60 | 134,50 | 00:00:00 | | 2004-06-08 | 138,50 | 1.320.500 | 138,70 | 135,50 | 135,50 | 00:00:00 | | 2004-06-09 | 140,10 | 2.628.100 | 140,50 | 139,00 | 139,00 | 00:00:00 | | 2004-06-10 | 141,70 | 2.235.400 | 142,50 | 139,80 | 139,80 | 00:00:00 | | 2004-06-11 | 140,50 | 873.000 | 141,30 | 140,00 | 141,30 | 00:00:00 | | 2004-06-14 | 139,20 | 3.103.800 | 140,20 | 138,80 | 140,20 | 00:00:00 | | 2004-06-15 | 139,20 | 1.731.100 | 139,40 | 139,10 | 139,20 | 00:00:00 | | 2004-06-16 | 140,00 | 3.870.000 | 140,40 | 138,00 | 139,50 | 00:00:00 | | 2004-06-17 | 139,80 | 2.812.400 | 140,40 | 138,50 | 140,40 | 00:00:00 | | 2004-06-18 | 140,00 | 597.800 | 140,00 | 139,70 | 140,00 | 00:00:00 | | 2004-06-21 | 139,30 | 511.100 | 139,80 | 139,00 | 139,50 | 00:00:00 | | 2004-06-22 | 138,00 | 1.192.500 | 138,40 | 137,40 | 138,40 | 00:00:00 | | 2004-06-23 | 137,00 | 2.918.900 | 139,00 | 137,00 | 137,50 | 00:00:00 | | 2004-06-24 | 137,70 | 698.300 | 139,00 | 137,50 | 138,20 | 00:00:00 | | 2004-06-25 | 137,30 | 1.183.400 | 138,60 | 136,20 | 138,60 | 00:00:00 | | 2004-06-28 | 139,00 | 1.397.700 | 139,00 | 136,80 | 138,00 | 00:00:00 | | 2004-06-29 | 139,30 | 2.223.500 | 139,30 | 138,50 | 139,00 | 00:00:00 | | 2004-06-30 | 139,70 | 2.706.900 | 139,70 | 139,10 | 139,50 | 00:00:00 | | 2004-07-01 | 139,00 | 1.393.900 | 139,50 | 138,50 | 139,00 | 00:00:00 | | 2004-07-02 | 136,80 | 824.500 | 139,70 | 136,80 | 139,70 | 00:00:00 | | 2004-07-05 | 137,70 | 720.900 | 138,90 | 136,50 | 136,50 | 00:00:00 | | 2004-07-06 | 136,50 | 282.100 | 138,30 | 136,50 | 138,30 | 00:00:00 | | 2004-07-07 | 136,80 | 841.700 | 137,40 | 135,90 | 136,80 | 00:00:00 | | 2004-07-08 | 135,30 | 1.057.000 | 136,80 | 135,00 | 135,80 | 00:00:00 | | 2004-07-09 | 135,00 | 982.700 | 136,10 | 135,00 | 135,80 | 00:00:00 | | 2004-07-12 | 136,30 | 1.501.500 | 136,70 | 135,30 | 136,20 | 00:00:00 | | 2004-07-13 | 136,20 | 631.700 | 137,30 | 136,20 | 136,60 | 00:00:00 | | 2004-07-14 | 137,80 | 617.100 | 138,00 | 135,80 | 137,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
