|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 5,64 | 1.927.800 | 5,69 | 5,45 | 5,69 | 00:00:00 | | 2003-10-30 | 5,68 | 1.848.400 | 5,81 | 5,58 | 5,70 | 00:00:00 | | 2003-10-31 | 5,62 | 2.016.600 | 5,77 | 5,54 | 5,69 | 00:00:00 | | 2003-11-03 | 5,69 | 2.035.400 | 5,73 | 5,59 | 5,67 | 00:00:00 | | 2003-11-04 | 5,67 | 2.823.900 | 5,75 | 5,60 | 5,63 | 00:00:00 | | 2003-11-05 | 5,67 | 1.772.300 | 5,70 | 5,59 | 5,64 | 00:00:00 | | 2003-11-06 | 5,60 | 2.624.800 | 5,68 | 5,54 | 5,64 | 00:00:00 | | 2003-11-07 | 5,52 | 2.443.000 | 5,75 | 5,52 | 5,60 | 00:00:00 | | 2003-11-10 | 5,58 | 1.993.200 | 5,64 | 5,50 | 5,50 | 00:00:00 | | 2003-11-11 | 5,58 | 1.229.900 | 5,62 | 5,51 | 5,51 | 00:00:00 | | 2003-11-12 | 5,70 | 1.481.000 | 5,74 | 5,57 | 5,60 | 00:00:00 | | 2003-11-13 | 5,73 | 1.473.200 | 5,75 | 5,63 | 5,68 | 00:00:00 | | 2003-11-14 | 5,57 | 2.231.600 | 5,76 | 5,55 | 5,73 | 00:00:00 | | 2003-11-17 | 5,32 | 3.094.300 | 5,57 | 5,25 | 5,54 | 00:00:00 | | 2003-11-18 | 5,26 | 2.263.300 | 5,48 | 5,24 | 5,41 | 00:00:00 | | 2003-11-19 | 5,31 | 1.848.800 | 5,50 | 5,08 | 5,36 | 00:00:00 | | 2003-11-20 | 5,22 | 1.987.500 | 5,51 | 5,12 | 5,42 | 00:00:00 | | 2003-11-21 | 5,34 | 1.567.900 | 5,44 | 5,18 | 5,35 | 00:00:00 | | 2003-11-24 | 5,46 | 2.139.200 | 5,53 | 5,35 | 5,40 | 00:00:00 | | 2003-11-25 | 5,56 | 2.300.200 | 5,61 | 5,46 | 5,49 | 00:00:00 | | 2003-11-26 | 5,72 | 2.281.100 | 5,75 | 5,42 | 5,42 | 00:00:00 | | 2003-11-28 | 5,70 | 865.900 | 5,74 | 5,65 | 5,70 | 00:00:00 | | 2003-12-01 | 5,71 | 2.030.400 | 5,75 | 5,60 | 5,70 | 00:00:00 | | 2003-12-02 | 5,56 | 1.709.600 | 5,67 | 5,51 | 5,58 | 00:00:00 | | 2003-12-03 | 5,54 | 2.035.700 | 5,74 | 5,52 | 5,52 | 00:00:00 | | 2003-12-04 | 5,72 | 2.042.500 | 5,72 | 5,53 | 5,56 | 00:00:00 | | 2003-12-05 | 5,61 | 1.633.700 | 5,68 | 5,56 | 5,60 | 00:00:00 | | 2003-12-08 | 5,67 | 1.202.600 | 5,70 | 5,54 | 5,56 | 00:00:00 | | 2003-12-09 | 5,62 | 1.527.900 | 5,71 | 5,58 | 5,70 | 00:00:00 | | 2003-12-10 | 5,70 | 1.496.300 | 5,70 | 5,52 | 5,53 | 00:00:00 | | 2003-12-11 | 5,82 | 3.832.600 | 5,85 | 5,61 | 5,67 | 00:00:00 | | 2003-12-12 | 5,87 | 2.869.300 | 5,89 | 5,72 | 5,79 | 00:00:00 | | 2003-12-15 | 5,76 | 2.302.400 | 6,01 | 5,68 | 5,91 | 00:00:00 | | 2003-12-16 | 5,92 | 2.454.300 | 5,92 | 5,53 | 5,68 | 00:00:00 | | 2003-12-17 | 5,83 | 1.435.800 | 5,93 | 5,74 | 5,93 | 00:00:00 | | 2003-12-18 | 5,95 | 2.023.900 | 5,97 | 5,77 | 5,77 | 00:00:00 | | 2003-12-19 | 5,88 | 2.679.100 | 5,98 | 5,62 | 5,92 | 00:00:00 | | 2003-12-22 | 5,93 | 1.355.100 | 6,00 | 5,75 | 5,88 | 00:00:00 | | 2003-12-23 | 6,00 | 2.520.100 | 6,02 | 5,84 | 5,87 | 00:00:00 | | 2003-12-24 | 6,12 | 1.091.300 | 6,12 | 5,90 | 5,96 | 00:00:00 | | 2003-12-26 | 6,02 | 496.100 | 6,15 | 5,98 | 6,12 | 00:00:00 | | 2003-12-29 | 6,04 | 1.465.900 | 6,13 | 5,95 | 5,98 | 00:00:00 | | 2003-12-30 | 6,04 | 2.055.800 | 6,06 | 5,93 | 6,04 | 00:00:00 | | 2003-12-31 | 6,04 | 1.943.800 | 6,04 | 5,91 | 6,02 | 00:00:00 | | 2004-01-02 | 6,09 | 3.484.000 | 6,09 | 5,90 | 6,06 | 00:00:00 | | 2004-01-05 | 6,22 | 4.616.600 | 6,25 | 6,04 | 6,07 | 00:00:00 | | 2004-01-06 | 6,33 | 3.321.700 | 6,36 | 6,17 | 6,26 | 00:00:00 | | 2004-01-07 | 6,35 | 2.112.400 | 6,40 | 6,25 | 6,37 | 00:00:00 | | 2004-01-08 | 6,39 | 4.441.700 | 6,48 | 6,24 | 6,45 | 00:00:00 | | 2004-01-09 | 6,73 | 7.163.700 | 6,75 | 6,25 | 6,30 | 00:00:00 | | 2004-01-12 | 6,87 | 5.729.800 | 6,98 | 6,76 | 6,80 | 00:00:00 | | 2004-01-13 | 6,84 | 3.053.500 | 6,85 | 6,69 | 6,71 | 00:00:00 | | 2004-01-14 | 6,97 | 2.424.000 | 6,98 | 6,82 | 6,85 | 00:00:00 | | 2004-01-15 | 6,89 | 2.176.400 | 7,05 | 6,77 | 6,95 | 00:00:00 | | 2004-01-16 | 7,03 | 3.524.700 | 7,15 | 6,79 | 7,13 | 00:00:00 | | 2004-01-20 | 7,00 | 2.293.700 | 7,06 | 6,85 | 7,05 | 00:00:00 | | 2004-01-21 | 6,98 | 2.072.800 | 7,02 | 6,84 | 6,86 | 00:00:00 | | 2004-01-22 | 6,82 | 4.293.000 | 7,04 | 6,75 | 6,81 | 00:00:00 | | 2004-01-23 | 8,25 | 13.006.200 | 8,29 | 7,45 | 7,53 | 00:00:00 | | 2004-01-26 | 8,39 | 3.867.500 | 8,54 | 7,81 | 8,11 | 00:00:00 | | 2004-01-27 | 7,94 | 3.447.700 | 8,40 | 7,86 | 8,34 | 00:00:00 | | 2004-01-28 | 7,82 | 2.341.000 | 8,11 | 7,72 | 7,96 | 00:00:00 | | 2004-01-29 | 7,75 | 4.342.800 | 7,95 | 7,41 | 7,94 | 00:00:00 | | 2004-01-30 | 8,03 | 3.711.700 | 8,04 | 7,60 | 7,64 | 00:00:00 | | 2004-02-02 | 8,02 | 2.559.000 | 8,11 | 7,76 | 7,95 | 00:00:00 | | 2004-02-03 | 7,97 | 1.694.800 | 8,01 | 7,81 | 8,00 | 00:00:00 | | 2004-02-04 | 7,78 | 2.681.700 | 7,90 | 7,51 | 7,81 | 00:00:00 | | 2004-02-05 | 7,93 | 2.279.400 | 8,01 | 7,80 | 7,89 | 00:00:00 | | 2004-02-06 | 8,10 | 2.193.000 | 8,17 | 7,83 | 8,00 | 00:00:00 | | 2004-02-09 | 8,04 | 1.554.600 | 8,15 | 7,99 | 8,10 | 00:00:00 | | 2004-02-10 | 8,24 | 3.736.200 | 8,65 | 7,93 | 7,97 | 00:00:00 | | 2004-02-11 | 8,30 | 2.039.200 | 8,48 | 8,06 | 8,09 | 00:00:00 | | 2004-02-12 | 8,21 | 1.578.800 | 8,33 | 8,10 | 8,28 | 00:00:00 | | 2004-02-13 | 7,99 | 2.646.600 | 8,21 | 7,95 | 8,16 | 00:00:00 | | 2004-02-17 | 8,14 | 1.427.800 | 8,25 | 8,05 | 8,14 | 00:00:00 | | 2004-02-18 | 8,14 | 1.212.300 | 8,19 | 8,04 | 8,07 | 00:00:00 | | 2004-02-19 | 7,98 | 2.889.700 | 8,15 | 7,96 | 8,10 | 00:00:00 | | 2004-02-20 | 7,91 | 2.914.200 | 8,10 | 7,85 | 8,05 | 00:00:00 | | 2004-02-23 | 7,79 | 2.571.400 | 8,03 | 7,54 | 8,01 | 00:00:00 | | 2004-02-24 | 7,70 | 3.085.500 | 8,00 | 7,64 | 7,87 | 00:00:00 | | 2004-02-25 | 7,68 | 1.355.700 | 7,75 | 7,55 | 7,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
