|
 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 | | 2005-06-15 | 144,80 | 1.493.000 | 145,10 | 144,30 | 144,50 | 00:00:00 | | 2005-06-16 | 145,30 | 1.347.500 | 145,50 | 144,80 | 145,50 | 00:00:00 | | 2005-06-17 | 145,80 | 2.370.900 | 146,20 | 145,30 | 145,50 | 00:00:00 | | 2005-06-20 | 143,40 | 6.345.900 | 145,00 | 140,90 | 145,00 | 00:00:00 | | 2005-06-21 | 145,50 | 2.764.300 | 145,50 | 143,00 | 143,40 | 00:00:00 | | 2005-06-22 | 145,00 | 3.873.400 | 147,20 | 144,30 | 145,50 | 00:00:00 | | 2005-06-23 | 143,50 | 4.013.800 | 145,60 | 143,50 | 145,60 | 00:00:00 | | 2005-06-24 | 143,50 | 3.268.400 | 143,90 | 142,30 | 143,30 | 00:00:00 | | 2005-06-27 | 142,80 | 1.162.000 | 143,60 | 142,60 | 143,50 | 00:00:00 | | 2005-06-28 | 142,80 | 2.601.900 | 143,60 | 142,50 | 142,50 | 00:00:00 | | 2005-06-29 | 141,50 | 2.850.200 | 142,90 | 141,40 | 142,80 | 00:00:00 | | 2005-06-30 | 141,50 | 1.958.800 | 141,90 | 141,00 | 141,90 | 00:00:00 | | 2005-07-01 | 140,10 | 2.958.300 | 141,00 | 139,90 | 141,00 | 00:00:00 | | 2005-07-04 | 140,00 | 3.643.700 | 140,60 | 139,80 | 140,60 | 00:00:00 | | 2005-07-05 | 139,50 | 1.124.900 | 140,60 | 139,30 | 140,60 | 00:00:00 | | 2005-07-06 | 139,90 | 2.967.500 | 140,50 | 139,50 | 140,20 | 00:00:00 | | 2005-07-07 | 136,70 | 2.613.500 | 139,70 | 134,50 | 139,70 | 00:00:00 | | 2005-07-08 | 139,30 | 4.777.800 | 140,00 | 138,00 | 138,00 | 00:00:00 | | 2005-07-11 | 143,00 | 1.084.200 | 144,00 | 138,00 | 140,00 | 00:00:00 | | 2005-07-12 | 143,75 | 5.183.300 | 145,00 | 141,00 | 142,00 | 00:00:00 | | 2005-07-13 | 140,00 | 2.167.800 | 146,00 | 139,00 | 146,00 | 00:00:00 | | 2005-07-14 | 142,00 | 10.203.800 | 142,00 | 139,00 | 140,25 | 00:00:00 | | 2005-07-15 | 141,50 | 7.707.700 | 142,50 | 138,75 | 142,00 | 00:00:00 | | 2005-07-18 | 142,00 | 6.453.300 | 143,00 | 141,00 | 141,00 | 00:00:00 | | 2005-07-19 | 141,50 | 12.538.900 | 142,50 | 141,00 | 141,50 | 00:00:00 | | 2005-07-20 | 141,00 | 4.501.300 | 143,00 | 139,00 | 142,00 | 00:00:00 | | 2005-07-21 | 142,25 | 12.253.900 | 143,25 | 141,00 | 142,00 | 00:00:00 | | 2005-07-22 | 139,00 | 3.702.900 | 143,00 | 139,00 | 143,00 | 00:00:00 | | 2005-07-25 | 138,75 | 3.000.700 | 142,50 | 138,50 | 141,00 | 00:00:00 | | 2005-07-26 | 139,00 | 3.448.900 | 140,00 | 136,50 | 138,00 | 00:00:00 | | 2005-07-27 | 140,25 | 9.650.400 | 143,25 | 139,00 | 139,00 | 00:00:00 | | 2005-07-28 | 144,00 | 9.140.200 | 144,75 | 141,00 | 141,25 | 00:00:00 | | 2005-07-29 | 143,75 | 7.643.900 | 145,25 | 143,50 | 144,00 | 00:00:00 | | 2005-08-01 | 144,50 | 6.203.800 | 145,75 | 143,75 | 144,50 | 00:00:00 | | 2005-08-02 | 145,00 | 10.086.600 | 145,75 | 142,50 | 144,00 | 00:00:00 | | 2005-08-03 | 144,25 | 8.506.100 | 145,00 | 144,00 | 144,00 | 00:00:00 | | 2005-08-04 | 143,50 | 1.726.100 | 144,75 | 143,25 | 143,50 | 00:00:00 | | 2005-08-05 | 143,25 | 5.686.100 | 144,25 | 141,75 | 143,00 | 00:00:00 | | 2005-08-08 | 144,00 | 1.454.000 | 144,00 | 142,75 | 143,00 | 00:00:00 | | 2005-08-09 | 143,75 | 4.961.800 | 144,50 | 142,00 | 144,00 | 00:00:00 | | 2005-08-10 | 142,00 | 4.671.400 | 144,00 | 141,50 | 144,00 | 00:00:00 | | 2005-08-11 | 138,50 | 6.958.100 | 141,00 | 138,50 | 141,00 | 00:00:00 | | 2005-08-12 | 137,50 | 4.979.700 | 139,00 | 137,00 | 139,00 | 00:00:00 | | 2005-08-15 | 137,75 | 2.474.000 | 139,00 | 137,00 | 138,00 | 00:00:00 | | 2005-08-16 | 137,50 | 3.052.600 | 139,25 | 135,25 | 139,25 | 00:00:00 | | 2005-08-17 | 136,00 | 8.211.400 | 138,75 | 135,25 | 138,75 | 00:00:00 | | 2005-08-18 | 133,75 | 3.158.300 | 136,75 | 133,75 | 136,75 | 00:00:00 | | 2005-08-19 | 134,25 | 9.173.800 | 135,25 | 134,00 | 134,50 | 00:00:00 | | 2005-08-22 | 137,50 | 5.160.300 | 137,75 | 134,00 | 134,00 | 00:00:00 | | 2005-08-23 | 136,25 | 12.301.500 | 138,00 | 135,75 | 136,25 | 00:00:00 | | 2005-08-24 | 137,00 | 3.319.200 | 138,25 | 136,25 | 137,00 | 00:00:00 | | 2005-08-25 | 136,75 | 2.884.300 | 137,75 | 136,75 | 136,75 | 00:00:00 | | 2005-08-26 | 139,00 | 3.610.000 | 140,00 | 137,50 | 137,50 | 00:00:00 | | 2005-08-29 | 139,00 | 0 | 139,00 | 139,00 | 139,00 | 00:00:00 | | 2005-08-30 | 139,00 | 6.967.900 | 142,25 | 139,00 | 140,75 | 00:00:00 | | 2005-08-31 | 138,50 | 5.858.000 | 140,00 | 137,25 | 140,00 | 00:00:00 | | 2005-09-01 | 138,25 | 6.793.800 | 139,50 | 137,50 | 139,50 | 00:00:00 | | 2005-09-02 | 139,00 | 4.013.600 | 139,00 | 138,00 | 139,00 | 00:00:00 | | 2005-09-05 | 139,00 | 966.300 | 139,50 | 138,25 | 138,25 | 00:00:00 | | 2005-09-06 | 139,25 | 3.300.400 | 139,50 | 138,75 | 139,00 | 00:00:00 | | 2005-09-07 | 140,75 | 7.214.100 | 141,00 | 138,00 | 140,00 | 00:00:00 | | 2005-09-08 | 140,00 | 5.544.800 | 142,50 | 139,00 | 142,00 | 00:00:00 | | 2005-09-09 | 140,25 | 5.213.200 | 141,75 | 139,75 | 141,25 | 00:00:00 | | 2005-09-12 | 143,25 | 7.014.000 | 144,25 | 141,50 | 141,50 | 00:00:00 | | 2005-09-13 | 158,00 | 24.310.700 | 159,75 | 151,50 | 151,50 | 00:00:00 | | 2005-09-14 | 159,00 | 8.969.400 | 162,00 | 157,50 | 157,50 | 00:00:00 | | 2005-09-15 | 161,00 | 5.659.800 | 161,00 | 157,25 | 157,75 | 00:00:00 | | 2005-09-16 | 163,00 | 6.303.800 | 163,50 | 160,00 | 160,00 | 00:00:00 | | 2005-09-19 | 159,50 | 2.672.800 | 161,50 | 159,00 | 161,50 | 00:00:00 | | 2005-09-20 | 159,25 | 6.167.500 | 159,50 | 158,75 | 158,75 | 00:00:00 | | 2005-09-21 | 156,00 | 6.020.900 | 159,25 | 153,00 | 159,00 | 00:00:00 | | 2005-09-22 | 154,75 | 5.158.100 | 156,00 | 153,00 | 156,00 | 00:00:00 | | 2005-09-23 | 155,50 | 5.047.400 | 156,25 | 153,50 | 156,25 | 00:00:00 | | 2005-09-26 | 158,00 | 6.710.000 | 159,00 | 155,00 | 156,00 | 00:00:00 | | 2005-09-27 | 155,50 | 4.345.800 | 158,50 | 154,75 | 158,00 | 00:00:00 | | 2005-09-28 | 156,50 | 4.916.800 | 157,25 | 155,00 | 155,00 | 00:00:00 | | 2005-09-29 | 153,25 | 2.762.300 | 156,50 | 153,00 | 155,00 | 00:00:00 | | 2005-09-30 | 158,25 | 3.120.500 | 159,00 | 154,25 | 155,00 | 00:00:00 | | 2005-10-03 | 155,75 | 10.567.300 | 158,00 | 154,50 | 158,00 | 00:00:00 | | 2005-10-04 | 155,00 | 2.295.800 | 156,75 | 154,75 | 156,75 | 00:00:00 | | 2005-10-05 | 155,50 | 2.905.300 | 156,25 | 154,25 | 154,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
