|
 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 | | 2004-11-03 | 139,50 | 2.582.800 | 140,40 | 138,80 | 140,20 | 00:00:00 | | 2004-11-04 | 140,20 | 1.416.500 | 140,50 | 139,00 | 140,00 | 00:00:00 | | 2004-11-05 | 140,20 | 903.700 | 141,20 | 140,10 | 140,50 | 00:00:00 | | 2004-11-08 | 139,90 | 1.684.400 | 141,20 | 139,70 | 141,20 | 00:00:00 | | 2004-11-09 | 140,30 | 2.258.400 | 141,00 | 140,00 | 141,00 | 00:00:00 | | 2004-11-10 | 140,00 | 1.589.200 | 140,00 | 138,70 | 139,80 | 00:00:00 | | 2004-11-11 | 142,30 | 1.291.000 | 142,70 | 139,50 | 140,00 | 00:00:00 | | 2004-11-12 | 144,90 | 1.314.400 | 145,10 | 142,30 | 142,50 | 00:00:00 | | 2004-11-15 | 143,80 | 2.668.500 | 145,50 | 143,10 | 145,30 | 00:00:00 | | 2004-11-16 | 142,20 | 3.929.000 | 143,80 | 142,20 | 143,20 | 00:00:00 | | 2004-11-17 | 141,00 | 2.148.400 | 142,40 | 140,70 | 142,00 | 00:00:00 | | 2004-11-18 | 141,50 | 1.415.900 | 142,00 | 141,00 | 142,00 | 00:00:00 | | 2004-11-19 | 140,80 | 377.500 | 140,80 | 140,70 | 140,80 | 00:00:00 | | 2004-11-22 | 140,60 | 802.200 | 141,10 | 139,50 | 140,70 | 00:00:00 | | 2004-11-23 | 141,70 | 2.092.700 | 142,10 | 140,60 | 140,70 | 00:00:00 | | 2004-11-24 | 142,40 | 1.893.200 | 142,70 | 141,50 | 141,80 | 00:00:00 | | 2004-11-25 | 144,00 | 951.000 | 144,40 | 142,40 | 142,40 | 00:00:00 | | 2004-11-26 | 144,20 | 1.619.500 | 144,50 | 143,70 | 144,00 | 00:00:00 | | 2004-11-29 | 145,50 | 876.300 | 145,50 | 144,00 | 144,30 | 00:00:00 | | 2004-11-30 | 144,20 | 1.370.800 | 145,30 | 144,20 | 144,50 | 00:00:00 | | 2004-12-01 | 145,20 | 301.900 | 145,30 | 144,30 | 144,30 | 00:00:00 | | 2004-12-02 | 145,50 | 550.700 | 145,50 | 144,40 | 145,50 | 00:00:00 | | 2004-12-03 | 146,00 | 693.400 | 146,90 | 145,40 | 145,50 | 00:00:00 | | 2004-12-06 | 145,70 | 2.293.800 | 146,50 | 145,70 | 146,50 | 00:00:00 | | 2004-12-07 | 144,40 | 1.195.800 | 145,80 | 143,70 | 145,70 | 00:00:00 | | 2004-12-08 | 133,40 | 7.698.700 | 138,60 | 132,50 | 138,60 | 00:00:00 | | 2004-12-09 | 124,80 | 9.623.000 | 133,80 | 122,90 | 133,80 | 00:00:00 | | 2004-12-10 | 128,20 | 9.582.500 | 128,50 | 124,60 | 124,60 | 00:00:00 | | 2004-12-13 | 127,00 | 3.096.900 | 129,20 | 126,80 | 129,00 | 00:00:00 | | 2004-12-14 | 126,00 | 2.900.500 | 128,00 | 125,70 | 128,00 | 00:00:00 | | 2004-12-15 | 125,10 | 4.679.100 | 126,00 | 124,90 | 125,90 | 00:00:00 | | 2004-12-16 | 124,70 | 2.333.400 | 125,50 | 124,50 | 125,00 | 00:00:00 | | 2004-12-17 | 124,30 | 1.602.400 | 125,50 | 124,00 | 125,50 | 00:00:00 | | 2004-12-20 | 124,80 | 2.935.700 | 125,10 | 124,00 | 125,00 | 00:00:00 | | 2004-12-21 | 123,80 | 2.130.400 | 125,00 | 123,50 | 124,50 | 00:00:00 | | 2004-12-22 | 123,90 | 2.652.400 | 124,10 | 122,80 | 124,10 | 00:00:00 | | 2004-12-23 | 124,90 | 2.285.800 | 125,00 | 123,60 | 124,20 | 00:00:00 | | 2004-12-24 | 125,20 | 2.036.300 | 125,20 | 124,20 | 124,30 | 00:00:00 | | 2004-12-27 | 125,20 | 0 | 125,20 | 125,20 | 125,20 | 00:00:00 | | 2004-12-28 | 125,20 | 0 | 125,20 | 125,20 | 125,20 | 00:00:00 | | 2004-12-29 | 125,10 | 950.400 | 125,30 | 123,50 | 124,00 | 00:00:00 | | 2004-12-30 | 124,70 | 348.700 | 125,40 | 124,70 | 125,40 | 00:00:00 | | 2004-12-31 | 123,70 | 205.400 | 124,30 | 123,50 | 124,30 | 00:00:00 | | 2005-01-03 | 123,70 | 0 | 123,70 | 123,70 | 123,70 | 00:00:00 | | 2005-01-04 | 126,00 | 2.721.700 | 126,60 | 124,50 | 124,50 | 00:00:00 | | 2005-01-05 | 126,50 | 3.641.200 | 126,80 | 125,00 | 126,50 | 00:00:00 | | 2005-01-06 | 126,50 | 5.916.200 | 128,50 | 126,30 | 126,50 | 00:00:00 | | 2005-01-07 | 128,30 | 2.886.500 | 128,40 | 127,20 | 127,40 | 00:00:00 | | 2005-01-10 | 128,30 | 897.500 | 128,40 | 128,00 | 128,30 | 00:00:00 | | 2005-01-11 | 129,60 | 1.427.400 | 129,90 | 128,50 | 128,50 | 00:00:00 | | 2005-01-12 | 131,70 | 3.492.500 | 132,20 | 129,90 | 130,00 | 00:00:00 | | 2005-01-13 | 132,30 | 3.889.200 | 132,30 | 131,20 | 131,60 | 00:00:00 | | 2005-01-14 | 132,80 | 1.778.400 | 132,80 | 132,00 | 132,40 | 00:00:00 | | 2005-01-17 | 133,00 | 764.200 | 133,10 | 132,60 | 132,90 | 00:00:00 | | 2005-01-18 | 133,70 | 2.154.000 | 134,70 | 132,80 | 133,10 | 00:00:00 | | 2005-01-19 | 134,00 | 963.400 | 134,70 | 133,70 | 134,30 | 00:00:00 | | 2005-01-20 | 132,50 | 2.236.100 | 134,00 | 132,40 | 134,00 | 00:00:00 | | 2005-01-21 | 132,50 | 1.776.500 | 132,80 | 131,50 | 132,00 | 00:00:00 | | 2005-01-24 | 130,90 | 2.624.500 | 132,90 | 130,00 | 132,90 | 00:00:00 | | 2005-01-25 | 131,30 | 1.077.500 | 131,60 | 130,00 | 130,00 | 00:00:00 | | 2005-01-26 | 133,40 | 1.255.100 | 134,10 | 131,50 | 131,50 | 00:00:00 | | 2005-01-27 | 131,60 | 1.948.700 | 134,00 | 131,50 | 134,00 | 00:00:00 | | 2005-01-28 | 133,50 | 2.850.400 | 133,50 | 133,00 | 132,40 | 00:00:00 | | 2005-01-31 | 133,60 | 1.114.600 | 134,30 | 132,60 | 133,70 | 00:00:00 | | 2005-02-01 | 138,20 | 4.286.900 | 138,20 | 133,30 | 133,30 | 00:00:00 | | 2005-02-02 | 138,00 | 1.479.900 | 138,30 | 136,50 | 137,90 | 00:00:00 | | 2005-02-03 | 137,00 | 1.712.300 | 138,30 | 137,00 | 138,30 | 00:00:00 | | 2005-02-04 | 138,30 | 1.762.600 | 138,30 | 137,00 | 137,00 | 00:00:00 | | 2005-02-07 | 135,10 | 3.311.300 | 138,00 | 135,00 | 138,00 | 00:00:00 | | 2005-02-08 | 135,00 | 4.219.000 | 135,40 | 132,90 | 135,40 | 00:00:00 | | 2005-02-09 | 135,00 | 1.934.900 | 135,50 | 134,40 | 134,80 | 00:00:00 | | 2005-02-10 | 133,00 | 1.661.600 | 134,90 | 133,00 | 134,70 | 00:00:00 | | 2005-02-11 | 134,50 | 2.509.200 | 134,90 | 132,80 | 133,30 | 00:00:00 | | 2005-02-14 | 133,50 | 793.000 | 134,00 | 133,30 | 134,00 | 00:00:00 | | 2005-02-15 | 132,50 | 5.952.900 | 133,80 | 132,50 | 133,30 | 00:00:00 | | 2005-02-16 | 132,60 | 2.252.600 | 132,80 | 131,70 | 132,70 | 00:00:00 | | 2005-02-17 | 132,50 | 2.109.300 | 133,50 | 132,50 | 132,70 | 00:00:00 | | 2005-02-18 | 131,80 | 1.910.100 | 132,70 | 131,50 | 132,70 | 00:00:00 | | 2005-02-21 | 132,30 | 820.800 | 132,50 | 131,80 | 131,80 | 00:00:00 | | 2005-02-22 | 130,60 | 1.525.800 | 132,60 | 130,60 | 132,10 | 00:00:00 | | 2005-02-23 | 129,90 | 1.529.900 | 130,50 | 128,30 | 130,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
