|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 7,53 | 930.200 | 7,70 | 7,47 | 7,59 | 00:00:00 | | 2004-06-22 | 7,50 | 1.792.400 | 7,60 | 7,46 | 7,50 | 00:00:00 | | 2004-06-23 | 7,37 | 1.390.300 | 7,52 | 7,32 | 7,41 | 00:00:00 | | 2004-06-24 | 7,34 | 2.495.800 | 7,47 | 7,24 | 7,31 | 00:00:00 | | 2004-06-25 | 7,16 | 2.982.300 | 7,41 | 7,06 | 7,39 | 00:00:00 | | 2004-06-28 | 6,99 | 3.036.800 | 7,31 | 6,99 | 7,26 | 00:00:00 | | 2004-06-29 | 6,88 | 4.861.800 | 7,14 | 6,74 | 7,13 | 00:00:00 | | 2004-06-30 | 6,60 | 5.775.600 | 6,97 | 6,37 | 6,94 | 00:00:00 | | 2004-07-01 | 6,34 | 4.908.400 | 6,77 | 6,17 | 6,60 | 00:00:00 | | 2004-07-02 | 6,35 | 2.416.700 | 6,40 | 6,18 | 6,28 | 00:00:00 | | 2004-07-06 | 5,90 | 4.589.000 | 6,30 | 5,81 | 6,27 | 00:00:00 | | 2004-07-07 | 6,10 | 5.459.500 | 6,25 | 5,82 | 5,84 | 00:00:00 | | 2004-07-08 | 6,00 | 2.218.800 | 6,13 | 5,95 | 6,06 | 00:00:00 | | 2004-07-09 | 6,06 | 1.628.800 | 6,13 | 5,97 | 6,03 | 00:00:00 | | 2004-07-12 | 6,01 | 2.083.900 | 6,06 | 5,93 | 5,99 | 00:00:00 | | 2004-07-13 | 5,42 | 9.261.400 | 5,55 | 5,26 | 5,32 | 00:00:00 | | 2004-07-14 | 5,44 | 4.348.200 | 5,52 | 5,32 | 5,37 | 00:00:00 | | 2004-07-15 | 5,39 | 4.205.700 | 5,50 | 5,35 | 5,48 | 00:00:00 | | 2004-07-16 | 4,97 | 6.453.700 | 5,52 | 4,94 | 5,50 | 00:00:00 | | 2004-07-19 | 5,14 | 2.661.200 | 5,18 | 4,95 | 4,98 | 00:00:00 | | 2004-07-20 | 5,13 | 2.805.200 | 5,16 | 5,03 | 5,12 | 00:00:00 | | 2004-07-21 | 4,86 | 4.928.900 | 5,38 | 4,81 | 5,10 | 00:00:00 | | 2004-07-22 | 5,03 | 2.072.600 | 5,05 | 4,79 | 4,91 | 00:00:00 | | 2004-07-23 | 4,82 | 2.168.000 | 5,05 | 4,77 | 4,92 | 00:00:00 | | 2004-07-26 | 4,69 | 1.924.500 | 4,90 | 4,69 | 4,88 | 00:00:00 | | 2004-07-27 | 5,01 | 2.511.600 | 5,05 | 4,75 | 4,79 | 00:00:00 | | 2004-07-28 | 4,95 | 3.173.100 | 5,01 | 4,82 | 4,94 | 00:00:00 | | 2004-07-29 | 5,04 | 2.406.300 | 5,20 | 4,98 | 5,07 | 00:00:00 | | 2004-07-30 | 4,94 | 2.153.100 | 5,17 | 4,94 | 5,07 | 00:00:00 | | 2004-08-02 | 5,05 | 2.149.800 | 5,13 | 4,92 | 5,00 | 00:00:00 | | 2004-08-03 | 5,01 | 2.764.900 | 5,11 | 5,00 | 5,07 | 00:00:00 | | 2004-08-04 | 5,02 | 2.242.100 | 5,09 | 4,88 | 5,03 | 00:00:00 | | 2004-08-05 | 5,01 | 3.198.700 | 5,14 | 4,97 | 5,04 | 00:00:00 | | 2004-08-06 | 4,86 | 3.846.200 | 5,05 | 4,84 | 4,97 | 00:00:00 | | 2004-08-09 | 4,81 | 1.496.500 | 4,99 | 4,79 | 4,99 | 00:00:00 | | 2004-08-10 | 4,86 | 2.808.100 | 4,91 | 4,77 | 4,88 | 00:00:00 | | 2004-08-11 | 4,72 | 2.349.000 | 4,78 | 4,60 | 4,69 | 00:00:00 | | 2004-08-12 | 4,60 | 2.833.700 | 4,73 | 4,52 | 4,69 | 00:00:00 | | 2004-08-13 | 4,49 | 3.247.700 | 4,67 | 4,42 | 4,64 | 00:00:00 | | 2004-08-16 | 4,58 | 1.537.700 | 4,65 | 4,48 | 4,57 | 00:00:00 | | 2004-08-17 | 4,69 | 2.191.200 | 4,79 | 4,55 | 4,59 | 00:00:00 | | 2004-08-18 | 4,70 | 3.345.200 | 4,78 | 4,60 | 4,60 | 00:00:00 | | 2004-08-19 | 4,62 | 2.599.600 | 4,73 | 4,60 | 4,65 | 00:00:00 | | 2004-08-20 | 4,67 | 2.329.500 | 4,74 | 4,52 | 4,64 | 00:00:00 | | 2004-08-23 | 4,77 | 2.732.600 | 4,80 | 4,64 | 4,67 | 00:00:00 | | 2004-08-24 | 4,74 | 2.261.600 | 4,89 | 4,66 | 4,81 | 00:00:00 | | 2004-08-25 | 4,84 | 2.273.000 | 4,88 | 4,68 | 4,79 | 00:00:00 | | 2004-08-26 | 4,78 | 1.797.100 | 4,86 | 4,75 | 4,84 | 00:00:00 | | 2004-08-27 | 4,73 | 1.202.600 | 4,83 | 4,70 | 4,78 | 00:00:00 | | 2004-08-30 | 4,63 | 1.300.800 | 4,77 | 4,62 | 4,75 | 00:00:00 | | 2004-08-31 | 4,53 | 2.893.300 | 4,67 | 4,40 | 4,65 | 00:00:00 | | 2004-09-01 | 4,52 | 2.271.100 | 4,63 | 4,43 | 4,53 | 00:00:00 | | 2004-09-02 | 4,72 | 1.361.200 | 4,75 | 4,51 | 4,58 | 00:00:00 | | 2004-09-03 | 4,49 | 1.638.400 | 4,77 | 4,45 | 4,75 | 00:00:00 | | 2004-09-07 | 4,47 | 1.948.500 | 4,65 | 4,46 | 4,50 | 00:00:00 | | 2004-09-08 | 4,44 | 2.784.700 | 4,62 | 4,40 | 4,45 | 00:00:00 | | 2004-09-09 | 4,54 | 1.860.500 | 4,56 | 4,35 | 4,43 | 00:00:00 | | 2004-09-10 | 4,70 | 1.710.600 | 4,72 | 4,47 | 4,56 | 00:00:00 | | 2004-09-13 | 4,93 | 2.617.300 | 5,04 | 4,75 | 4,76 | 00:00:00 | | 2004-09-14 | 5,02 | 1.860.300 | 5,03 | 4,90 | 4,94 | 00:00:00 | | 2004-09-15 | 4,91 | 2.195.300 | 5,05 | 4,88 | 5,04 | 00:00:00 | | 2004-09-16 | 4,84 | 1.554.700 | 5,04 | 4,79 | 4,96 | 00:00:00 | | 2004-09-17 | 4,95 | 1.837.200 | 4,99 | 4,86 | 4,87 | 00:00:00 | | 2004-09-20 | 4,82 | 1.950.200 | 5,02 | 4,79 | 4,86 | 00:00:00 | | 2004-09-21 | 4,85 | 1.859.300 | 4,91 | 4,78 | 4,84 | 00:00:00 | | 2004-09-22 | 4,69 | 1.571.700 | 4,87 | 4,62 | 4,78 | 00:00:00 | | 2004-09-23 | 4,68 | 2.307.700 | 4,77 | 4,68 | 4,70 | 00:00:00 | | 2004-09-24 | 4,63 | 1.569.900 | 4,75 | 4,61 | 4,68 | 00:00:00 | | 2004-09-27 | 4,67 | 2.174.500 | 4,81 | 4,60 | 4,76 | 00:00:00 | | 2004-09-28 | 4,69 | 2.686.500 | 4,74 | 4,60 | 4,70 | 00:00:00 | | 2004-09-29 | 4,93 | 4.006.000 | 4,93 | 4,62 | 4,75 | 00:00:00 | | 2004-09-30 | 5,15 | 4.951.400 | 5,24 | 4,90 | 4,97 | 00:00:00 | | 2004-10-01 | 5,28 | 2.913.000 | 5,30 | 5,01 | 5,11 | 00:00:00 | | 2004-10-04 | 5,42 | 2.556.300 | 5,53 | 5,25 | 5,25 | 00:00:00 | | 2004-10-05 | 5,46 | 2.110.100 | 5,56 | 5,36 | 5,38 | 00:00:00 | | 2004-10-06 | 5,54 | 2.069.200 | 5,60 | 5,38 | 5,47 | 00:00:00 | | 2004-10-07 | 5,30 | 2.091.500 | 5,55 | 5,30 | 5,49 | 00:00:00 | | 2004-10-08 | 5,20 | 1.672.900 | 5,40 | 5,17 | 5,35 | 00:00:00 | | 2004-10-11 | 5,22 | 1.345.700 | 5,29 | 5,11 | 5,23 | 00:00:00 | | 2004-10-12 | 5,20 | 1.508.500 | 5,25 | 5,03 | 5,24 | 00:00:00 | | 2004-10-13 | 5,23 | 1.637.200 | 5,39 | 5,18 | 5,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
