|
 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 | | 2004-07-14 | 137,80 | 617.100 | 138,00 | 135,80 | 137,30 | 00:00:00 | | 2004-07-15 | 137,40 | 413.000 | 138,00 | 136,50 | 136,50 | 00:00:00 | | 2004-07-16 | 138,80 | 699.600 | 139,00 | 137,50 | 137,60 | 00:00:00 | | 2004-07-19 | 140,30 | 1.718.500 | 141,50 | 138,50 | 138,50 | 00:00:00 | | 2004-07-20 | 140,50 | 3.340.300 | 141,90 | 139,00 | 141,00 | 00:00:00 | | 2004-07-21 | 139,90 | 1.718.400 | 140,70 | 139,60 | 140,40 | 00:00:00 | | 2004-07-22 | 139,30 | 747.600 | 140,00 | 138,90 | 139,60 | 00:00:00 | | 2004-07-23 | 138,70 | 597.400 | 139,20 | 138,50 | 138,80 | 00:00:00 | | 2004-07-26 | 138,60 | 748.300 | 138,80 | 138,50 | 138,50 | 00:00:00 | | 2004-07-27 | 136,30 | 1.538.900 | 138,90 | 135,60 | 138,70 | 00:00:00 | | 2004-07-28 | 136,00 | 1.861.000 | 136,40 | 135,70 | 136,40 | 00:00:00 | | 2004-07-29 | 136,70 | 826.900 | 136,70 | 135,30 | 135,90 | 00:00:00 | | 2004-07-30 | 137,50 | 1.217.800 | 138,80 | 136,80 | 136,80 | 00:00:00 | | 2004-08-02 | 137,40 | 514.000 | 138,40 | 136,80 | 137,10 | 00:00:00 | | 2004-08-03 | 135,10 | 642.600 | 137,60 | 135,00 | 137,60 | 00:00:00 | | 2004-08-04 | 135,10 | 623.500 | 135,80 | 134,50 | 135,20 | 00:00:00 | | 2004-08-05 | 136,30 | 722.200 | 136,50 | 134,50 | 134,50 | 00:00:00 | | 2004-08-06 | 135,60 | 900.300 | 136,10 | 135,50 | 135,60 | 00:00:00 | | 2004-08-09 | 136,00 | 1.104.100 | 136,20 | 135,70 | 135,80 | 00:00:00 | | 2004-08-10 | 134,80 | 848.300 | 136,40 | 134,10 | 135,80 | 00:00:00 | | 2004-08-11 | 132,40 | 897.400 | 135,40 | 132,40 | 135,00 | 00:00:00 | | 2004-08-12 | 133,70 | 983.700 | 134,30 | 132,50 | 132,80 | 00:00:00 | | 2004-08-13 | 133,80 | 320.100 | 134,60 | 133,40 | 133,70 | 00:00:00 | | 2004-08-16 | 135,30 | 569.000 | 135,70 | 134,00 | 134,00 | 00:00:00 | | 2004-08-17 | 136,00 | 1.033.400 | 136,00 | 135,00 | 135,30 | 00:00:00 | | 2004-08-18 | 136,80 | 600.800 | 137,90 | 135,30 | 136,00 | 00:00:00 | | 2004-08-19 | 137,20 | 1.017.300 | 138,60 | 137,00 | 137,00 | 00:00:00 | | 2004-08-20 | 137,30 | 419.100 | 138,10 | 136,40 | 138,10 | 00:00:00 | | 2004-08-23 | 138,50 | 668.500 | 138,80 | 137,20 | 137,20 | 00:00:00 | | 2004-08-24 | 139,20 | 422.400 | 139,40 | 137,60 | 138,00 | 00:00:00 | | 2004-08-25 | 137,20 | 626.300 | 139,50 | 137,20 | 139,50 | 00:00:00 | | 2004-08-26 | 137,30 | 1.335.500 | 138,00 | 137,10 | 137,90 | 00:00:00 | | 2004-08-27 | 137,00 | 1.091.200 | 137,30 | 136,30 | 137,30 | 00:00:00 | | 2004-08-30 | 137,00 | 0 | 137,00 | 137,00 | 137,00 | 00:00:00 | | 2004-08-31 | 136,00 | 656.800 | 137,20 | 136,00 | 137,20 | 00:00:00 | | 2004-09-01 | 137,00 | 896.800 | 137,20 | 136,80 | 136,90 | 00:00:00 | | 2004-09-02 | 137,20 | 1.165.900 | 137,90 | 137,10 | 137,20 | 00:00:00 | | 2004-09-03 | 138,40 | 486.300 | 138,70 | 137,20 | 137,40 | 00:00:00 | | 2004-09-06 | 138,60 | 199.100 | 139,10 | 138,10 | 138,50 | 00:00:00 | | 2004-09-07 | 140,20 | 1.072.900 | 141,10 | 138,20 | 139,20 | 00:00:00 | | 2004-09-08 | 142,70 | 1.048.400 | 143,00 | 140,80 | 140,90 | 00:00:00 | | 2004-09-09 | 141,50 | 1.090.200 | 142,90 | 140,90 | 142,10 | 00:00:00 | | 2004-09-10 | 144,10 | 1.013.100 | 144,10 | 141,50 | 142,00 | 00:00:00 | | 2004-09-13 | 145,20 | 1.093.800 | 145,20 | 143,30 | 143,50 | 00:00:00 | | 2004-09-14 | 137,80 | 5.388.000 | 143,50 | 137,30 | 143,50 | 00:00:00 | | 2004-09-15 | 135,20 | 3.348.200 | 139,10 | 134,50 | 137,80 | 00:00:00 | | 2004-09-16 | 134,00 | 3.064.500 | 135,10 | 133,20 | 134,50 | 00:00:00 | | 2004-09-17 | 135,00 | 6.409.300 | 136,50 | 134,30 | 134,50 | 00:00:00 | | 2004-09-20 | 135,20 | 1.024.200 | 135,40 | 134,60 | 135,10 | 00:00:00 | | 2004-09-21 | 134,50 | 979.500 | 135,50 | 134,50 | 135,20 | 00:00:00 | | 2004-09-22 | 134,70 | 1.088.600 | 135,40 | 134,00 | 135,40 | 00:00:00 | | 2004-09-23 | 133,70 | 1.432.700 | 134,60 | 133,30 | 134,60 | 00:00:00 | | 2004-09-24 | 133,60 | 834.300 | 133,80 | 133,20 | 133,50 | 00:00:00 | | 2004-09-27 | 132,60 | 604.600 | 134,30 | 132,60 | 133,00 | 00:00:00 | | 2004-09-28 | 131,90 | 1.123.300 | 132,80 | 131,80 | 132,80 | 00:00:00 | | 2004-09-29 | 130,90 | 2.282.100 | 132,10 | 130,70 | 132,00 | 00:00:00 | | 2004-09-30 | 133,20 | 2.224.500 | 133,40 | 130,90 | 130,90 | 00:00:00 | | 2004-10-01 | 133,60 | 909.700 | 133,60 | 132,30 | 132,30 | 00:00:00 | | 2004-10-04 | 134,50 | 2.728.400 | 134,80 | 133,00 | 133,60 | 00:00:00 | | 2004-10-05 | 136,50 | 1.374.000 | 137,00 | 134,70 | 134,70 | 00:00:00 | | 2004-10-06 | 138,40 | 1.963.200 | 138,50 | 136,60 | 136,90 | 00:00:00 | | 2004-10-07 | 136,90 | 1.368.400 | 138,60 | 136,00 | 138,60 | 00:00:00 | | 2004-10-08 | 137,20 | 1.171.000 | 137,30 | 136,50 | 136,90 | 00:00:00 | | 2004-10-11 | 137,50 | 990.000 | 138,20 | 137,40 | 137,50 | 00:00:00 | | 2004-10-12 | 136,40 | 1.874.900 | 138,90 | 134,50 | 138,90 | 00:00:00 | | 2004-10-13 | 136,50 | 1.097.100 | 137,30 | 135,60 | 136,40 | 00:00:00 | | 2004-10-14 | 134,80 | 1.763.700 | 136,70 | 134,00 | 136,70 | 00:00:00 | | 2004-10-15 | 133,50 | 977.300 | 134,50 | 133,10 | 134,50 | 00:00:00 | | 2004-10-18 | 134,20 | 1.089.300 | 134,60 | 133,20 | 133,20 | 00:00:00 | | 2004-10-19 | 134,10 | 2.121.900 | 134,10 | 133,20 | 134,20 | 00:00:00 | | 2004-10-20 | 133,50 | 1.509.600 | 134,40 | 133,20 | 134,40 | 00:00:00 | | 2004-10-21 | 134,40 | 735.200 | 134,50 | 133,70 | 133,80 | 00:00:00 | | 2004-10-22 | 135,50 | 2.344.500 | 136,10 | 134,60 | 134,60 | 00:00:00 | | 2004-10-25 | 134,80 | 2.299.500 | 135,60 | 134,30 | 135,30 | 00:00:00 | | 2004-10-26 | 136,40 | 3.078.200 | 136,50 | 134,20 | 134,20 | 00:00:00 | | 2004-10-27 | 138,50 | 2.026.600 | 138,50 | 136,10 | 136,10 | 00:00:00 | | 2004-10-28 | 138,80 | 1.260.000 | 139,40 | 137,70 | 138,00 | 00:00:00 | | 2004-10-29 | 138,30 | 900.500 | 139,20 | 138,30 | 138,80 | 00:00:00 | | 2004-11-01 | 139,00 | 884.100 | 139,50 | 138,80 | 139,50 | 00:00:00 | | 2004-11-02 | 140,00 | 1.149.000 | 140,50 | 138,80 | 139,00 | 00:00:00 | | 2004-11-03 | 139,50 | 2.582.800 | 140,40 | 138,80 | 140,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
