|
 Compuware Corpora - [Ticker: CPWR] |     | | Última Transacción | 2,000 | Hora de Cotización | 2017-10-31 - 18:03:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2,000 | PER | 0,00% | | Apertura | 2,000 | 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 CPWR desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 36,62 | 2.853.800 | 37,81 | 36,25 | 37,06 | 00:00:00 | | 2000-01-04 | 35,00 | 3.390.400 | 37,12 | 34,75 | 36,00 | 00:00:00 | | 2000-01-05 | 32,06 | 8.706.500 | 33,44 | 30,75 | 30,88 | 00:00:00 | | 2000-01-06 | 25,12 | 31.631.400 | 32,00 | 24,75 | 31,56 | 00:00:00 | | 2000-01-07 | 28,31 | 16.253.100 | 28,50 | 25,88 | 26,75 | 00:00:00 | | 2000-01-10 | 23,31 | 14.716.900 | 30,38 | 23,12 | 30,38 | 00:00:00 | | 2000-01-11 | 24,56 | 21.644.500 | 28,00 | 24,38 | 27,88 | 00:00:00 | | 2000-01-12 | 26,12 | 9.481.600 | 26,50 | 24,31 | 25,50 | 00:00:00 | | 2000-01-13 | 27,13 | 6.777.600 | 27,50 | 25,63 | 27,00 | 00:00:00 | | 2000-01-14 | 27,00 | 5.066.500 | 28,12 | 26,87 | 27,94 | 00:00:00 | | 2000-01-18 | 26,38 | 8.048.700 | 27,13 | 26,19 | 26,87 | 00:00:00 | | 2000-01-19 | 25,63 | 9.616.400 | 26,38 | 25,19 | 26,38 | 00:00:00 | | 2000-01-20 | 25,63 | 7.672.400 | 26,31 | 25,50 | 26,12 | 00:00:00 | | 2000-01-21 | 25,75 | 6.024.800 | 26,75 | 24,94 | 25,63 | 00:00:00 | | 2000-01-24 | 26,50 | 6.204.900 | 27,00 | 26,00 | 26,69 | 00:00:00 | | 2000-01-25 | 22,25 | 23.108.200 | 26,75 | 21,75 | 26,75 | 00:00:00 | | 2000-01-26 | 22,94 | 9.885.300 | 23,62 | 22,50 | 22,88 | 00:00:00 | | 2000-01-27 | 20,56 | 15.030.100 | 23,31 | 20,00 | 23,25 | 00:00:00 | | 2000-01-28 | 22,12 | 9.167.200 | 22,25 | 20,87 | 21,00 | 00:00:00 | | 2000-01-31 | 21,19 | 6.520.100 | 22,75 | 20,81 | 22,63 | 00:00:00 | | 2000-02-01 | 20,44 | 7.070.800 | 21,75 | 20,25 | 21,62 | 00:00:00 | | 2000-02-02 | 20,50 | 6.717.000 | 20,87 | 20,00 | 20,56 | 00:00:00 | | 2000-02-03 | 21,75 | 6.916.600 | 21,88 | 20,12 | 21,13 | 00:00:00 | | 2000-02-04 | 22,44 | 7.435.400 | 22,75 | 21,88 | 22,37 | 00:00:00 | | 2000-02-07 | 22,25 | 4.479.800 | 23,50 | 21,88 | 22,63 | 00:00:00 | | 2000-02-08 | 22,44 | 6.143.800 | 23,19 | 22,19 | 22,81 | 00:00:00 | | 2000-02-09 | 21,31 | 4.293.000 | 22,69 | 21,19 | 22,63 | 00:00:00 | | 2000-02-10 | 20,75 | 5.863.200 | 21,38 | 20,12 | 21,38 | 00:00:00 | | 2000-02-11 | 20,50 | 5.884.300 | 21,06 | 20,44 | 21,06 | 00:00:00 | | 2000-02-14 | 20,44 | 6.382.900 | 21,62 | 20,31 | 20,62 | 00:00:00 | | 2000-02-15 | 23,56 | 29.864.000 | 26,00 | 21,50 | 21,86 | 00:00:00 | | 2000-02-16 | 24,06 | 8.522.000 | 25,25 | 23,94 | 24,19 | 00:00:00 | | 2000-02-17 | 23,25 | 7.720.800 | 24,50 | 23,06 | 24,50 | 00:00:00 | | 2000-02-18 | 22,44 | 5.290.700 | 23,25 | 22,12 | 23,25 | 00:00:00 | | 2000-02-22 | 22,81 | 5.764.100 | 23,00 | 22,12 | 22,56 | 00:00:00 | | 2000-02-23 | 21,38 | 147.098 | 22,75 | 21,06 | 22,69 | 00:00:00 | | 2000-02-24 | 22,19 | 13.924.800 | 22,63 | 20,62 | 21,25 | 00:00:00 | | 2000-02-25 | 21,56 | 6.342.800 | 22,69 | 21,00 | 21,75 | 00:00:00 | | 2000-02-28 | 22,00 | 5.351.600 | 22,50 | 21,00 | 21,31 | 00:00:00 | | 2000-02-29 | 22,12 | 5.276.100 | 22,69 | 21,88 | 22,25 | 00:00:00 | | 2000-03-01 | 21,50 | 6.707.700 | 22,44 | 21,13 | 22,19 | 00:00:00 | | 2000-03-02 | 20,50 | 6.628.000 | 21,31 | 20,44 | 21,25 | 00:00:00 | | 2000-03-03 | 21,00 | 5.609.600 | 21,25 | 20,31 | 21,13 | 00:00:00 | | 2000-03-06 | 20,50 | 4.579.000 | 21,06 | 20,31 | 21,06 | 00:00:00 | | 2000-03-07 | 21,06 | 6.751.500 | 21,50 | 20,62 | 20,75 | 00:00:00 | | 2000-03-08 | 21,69 | 6.543.600 | 21,75 | 20,87 | 21,25 | 00:00:00 | | 2000-03-09 | 22,88 | 7.544.200 | 22,94 | 21,25 | 21,75 | 00:00:00 | | 2000-03-10 | 23,87 | 8.560.700 | 24,50 | 22,81 | 22,94 | 00:00:00 | | 2000-03-13 | 24,31 | 5.756.900 | 24,62 | 22,50 | 23,12 | 00:00:00 | | 2000-03-14 | 23,19 | 4.966.300 | 24,88 | 23,06 | 24,81 | 00:00:00 | | 2000-03-15 | 23,94 | 4.169.200 | 24,62 | 22,88 | 23,62 | 00:00:00 | | 2000-03-16 | 24,50 | 5.997.800 | 24,75 | 23,62 | 24,00 | 00:00:00 | | 2000-03-17 | 24,62 | 6.847.000 | 25,31 | 23,87 | 24,25 | 00:00:00 | | 2000-03-20 | 25,44 | 6.618.900 | 25,88 | 24,75 | 24,88 | 00:00:00 | | 2000-03-21 | 28,19 | 10.208.100 | 28,25 | 25,00 | 25,44 | 00:00:00 | | 2000-03-22 | 27,25 | 8.645.500 | 28,31 | 26,62 | 28,25 | 00:00:00 | | 2000-03-23 | 24,25 | 8.581.500 | 26,00 | 23,62 | 25,00 | 00:00:00 | | 2000-03-24 | 24,50 | 5.131.800 | 24,75 | 23,62 | 24,19 | 00:00:00 | | 2000-03-27 | 24,62 | 4.188.900 | 25,44 | 24,38 | 24,69 | 00:00:00 | | 2000-03-28 | 23,38 | 6.010.700 | 24,56 | 23,12 | 24,56 | 00:00:00 | | 2000-03-29 | 21,88 | 7.025.000 | 23,87 | 21,62 | 23,69 | 00:00:00 | | 2000-03-30 | 21,00 | 6.679.800 | 22,37 | 21,00 | 21,69 | 00:00:00 | | 2000-03-31 | 21,06 | 6.044.700 | 22,69 | 20,94 | 21,94 | 00:00:00 | | 2000-04-03 | 20,56 | 8.666.200 | 21,56 | 20,19 | 21,38 | 00:00:00 | | 2000-04-04 | 20,50 | 6.823.100 | 21,88 | 19,75 | 20,75 | 00:00:00 | | 2000-04-05 | 21,38 | 5.058.900 | 22,00 | 20,19 | 20,56 | 00:00:00 | | 2000-04-06 | 20,25 | 5.531.900 | 22,00 | 20,06 | 21,81 | 00:00:00 | | 2000-04-07 | 20,31 | 3.859.400 | 21,50 | 20,25 | 20,62 | 00:00:00 | | 2000-04-10 | 20,06 | 3.609.600 | 21,00 | 19,94 | 20,69 | 00:00:00 | | 2000-04-11 | 20,06 | 4.107.800 | 20,31 | 19,75 | 19,88 | 00:00:00 | | 2000-04-12 | 11,94 | 46.252.000 | 13,44 | 11,69 | 13,00 | 00:00:00 | | 2000-04-13 | 12,31 | 24.571.700 | 12,75 | 12,00 | 12,62 | 00:00:00 | | 2000-04-14 | 12,13 | 13.127.000 | 12,44 | 11,87 | 12,13 | 00:00:00 | | 2000-04-17 | 12,06 | 12.985.900 | 12,50 | 11,75 | 12,00 | 00:00:00 | | 2000-04-18 | 12,00 | 9.600.600 | 12,13 | 11,38 | 12,13 | 00:00:00 | | 2000-04-19 | 11,87 | 6.444.900 | 12,06 | 11,19 | 12,06 | 00:00:00 | | 2000-04-20 | 11,75 | 5.164.800 | 12,06 | 11,06 | 11,94 | 00:00:00 | | 2000-04-24 | 11,00 | 6.748.100 | 11,75 | 10,44 | 11,56 | 00:00:00 | | 2000-04-25 | 11,75 | 5.075.800 | 11,75 | 11,00 | 11,38 | 00:00:00 | | 2000-04-26 | 11,81 | 7.717.100 | 12,69 | 11,75 | 11,87 | 00:00:00 | | 2000-04-27 | 12,50 | 6.428.200 | 12,56 | 11,50 | 11,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
