|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 5,23 | 1.637.200 | 5,39 | 5,18 | 5,30 | 00:00:00 | | 2004-10-14 | 5,12 | 1.052.300 | 5,23 | 5,04 | 5,17 | 00:00:00 | | 2004-10-15 | 5,30 | 1.454.800 | 5,36 | 5,09 | 5,12 | 00:00:00 | | 2004-10-18 | 5,42 | 1.469.400 | 5,43 | 5,22 | 5,25 | 00:00:00 | | 2004-10-19 | 5,36 | 2.155.800 | 5,52 | 5,36 | 5,50 | 00:00:00 | | 2004-10-20 | 5,30 | 1.938.100 | 5,43 | 5,22 | 5,35 | 00:00:00 | | 2004-10-21 | 5,53 | 3.152.300 | 5,66 | 5,30 | 5,30 | 00:00:00 | | 2004-10-22 | 5,31 | 2.081.400 | 5,62 | 5,27 | 5,62 | 00:00:00 | | 2004-10-25 | 5,21 | 1.991.800 | 5,35 | 5,17 | 5,35 | 00:00:00 | | 2004-10-26 | 5,39 | 2.675.600 | 5,40 | 5,14 | 5,19 | 00:00:00 | | 2004-10-27 | 5,49 | 2.909.100 | 5,53 | 5,28 | 5,28 | 00:00:00 | | 2004-10-28 | 5,77 | 2.720.200 | 5,81 | 5,44 | 5,49 | 00:00:00 | | 2004-10-29 | 5,79 | 1.886.100 | 5,86 | 5,62 | 5,79 | 00:00:00 | | 2004-11-01 | 5,98 | 1.843.000 | 5,98 | 5,71 | 5,83 | 00:00:00 | | 2004-11-02 | 5,86 | 2.234.000 | 6,00 | 5,76 | 6,00 | 00:00:00 | | 2004-11-03 | 6,01 | 3.468.000 | 6,08 | 5,88 | 5,89 | 00:00:00 | | 2004-11-04 | 5,99 | 2.642.300 | 6,04 | 5,80 | 5,95 | 00:00:00 | | 2004-11-05 | 5,97 | 1.663.500 | 6,11 | 5,92 | 6,00 | 00:00:00 | | 2004-11-08 | 6,05 | 1.183.100 | 6,22 | 6,00 | 6,09 | 00:00:00 | | 2004-11-09 | 6,02 | 2.014.200 | 6,13 | 5,95 | 6,04 | 00:00:00 | | 2004-11-10 | 5,91 | 1.077.700 | 6,10 | 5,87 | 6,01 | 00:00:00 | | 2004-11-11 | 5,96 | 1.385.900 | 5,98 | 5,83 | 5,98 | 00:00:00 | | 2004-11-12 | 5,86 | 2.612.500 | 5,99 | 5,75 | 5,90 | 00:00:00 | | 2004-11-15 | 6,14 | 2.891.600 | 6,14 | 5,81 | 5,81 | 00:00:00 | | 2004-11-16 | 6,17 | 2.231.700 | 6,22 | 6,06 | 6,15 | 00:00:00 | | 2004-11-17 | 6,30 | 2.210.200 | 6,33 | 6,12 | 6,17 | 00:00:00 | | 2004-11-18 | 6,19 | 1.459.300 | 6,30 | 6,05 | 6,30 | 00:00:00 | | 2004-11-19 | 5,90 | 2.450.500 | 6,28 | 5,80 | 6,26 | 00:00:00 | | 2004-11-22 | 5,80 | 2.849.500 | 5,98 | 5,63 | 5,96 | 00:00:00 | | 2004-11-23 | 5,90 | 2.653.500 | 5,93 | 5,61 | 5,74 | 00:00:00 | | 2004-11-24 | 5,85 | 1.319.200 | 5,98 | 5,78 | 5,90 | 00:00:00 | | 2004-11-26 | 5,79 | 394.600 | 5,91 | 5,78 | 5,86 | 00:00:00 | | 2004-11-29 | 5,76 | 1.793.200 | 5,91 | 5,66 | 5,80 | 00:00:00 | | 2004-11-30 | 5,77 | 2.470.900 | 5,83 | 5,69 | 5,83 | 00:00:00 | | 2004-12-01 | 5,98 | 2.808.000 | 6,20 | 5,77 | 5,81 | 00:00:00 | | 2004-12-02 | 6,02 | 1.120.800 | 6,02 | 5,91 | 5,99 | 00:00:00 | | 2004-12-03 | 5,99 | 1.496.300 | 6,10 | 5,96 | 5,98 | 00:00:00 | | 2004-12-06 | 5,90 | 1.992.300 | 5,98 | 5,79 | 5,92 | 00:00:00 | | 2004-12-07 | 5,73 | 1.519.600 | 5,98 | 5,67 | 5,91 | 00:00:00 | | 2004-12-08 | 5,64 | 1.417.200 | 5,85 | 5,61 | 5,80 | 00:00:00 | | 2004-12-09 | 5,66 | 2.720.100 | 5,91 | 5,37 | 5,58 | 00:00:00 | | 2004-12-10 | 5,61 | 1.562.900 | 5,71 | 5,46 | 5,46 | 00:00:00 | | 2004-12-13 | 5,92 | 2.858.300 | 5,95 | 5,51 | 5,51 | 00:00:00 | | 2004-12-14 | 5,89 | 1.898.200 | 6,00 | 5,80 | 5,82 | 00:00:00 | | 2004-12-15 | 6,12 | 3.089.200 | 6,17 | 5,85 | 5,85 | 00:00:00 | | 2004-12-16 | 5,92 | 1.688.800 | 6,20 | 5,89 | 6,16 | 00:00:00 | | 2004-12-17 | 6,07 | 8.768.100 | 6,22 | 5,78 | 5,86 | 00:00:00 | | 2004-12-20 | 6,15 | 6.271.200 | 6,58 | 6,05 | 6,30 | 00:00:00 | | 2004-12-21 | 6,20 | 2.450.200 | 6,26 | 6,10 | 6,10 | 00:00:00 | | 2004-12-22 | 6,43 | 3.337.400 | 6,49 | 6,15 | 6,20 | 00:00:00 | | 2004-12-23 | 6,41 | 1.161.400 | 6,45 | 6,33 | 6,39 | 00:00:00 | | 2004-12-27 | 6,46 | 1.934.000 | 6,55 | 6,40 | 6,45 | 00:00:00 | | 2004-12-28 | 6,46 | 1.254.500 | 6,53 | 6,42 | 6,43 | 00:00:00 | | 2004-12-29 | 6,43 | 1.381.200 | 6,53 | 6,38 | 6,45 | 00:00:00 | | 2004-12-30 | 6,43 | 877.400 | 6,47 | 6,38 | 6,38 | 00:00:00 | | 2004-12-31 | 6,41 | 1.114.100 | 6,49 | 6,37 | 6,38 | 00:00:00 | | 2005-01-03 | 6,42 | 2.277.900 | 6,60 | 6,37 | 6,41 | 00:00:00 | | 2005-01-04 | 6,21 | 3.231.500 | 6,49 | 5,98 | 6,41 | 00:00:00 | | 2005-01-05 | 6,04 | 1.816.300 | 6,25 | 6,03 | 6,15 | 00:00:00 | | 2005-01-06 | 5,97 | 2.350.300 | 6,06 | 5,80 | 6,02 | 00:00:00 | | 2005-01-07 | 5,84 | 1.693.600 | 6,05 | 5,82 | 5,97 | 00:00:00 | | 2005-01-10 | 5,87 | 1.443.000 | 6,00 | 5,80 | 5,82 | 00:00:00 | | 2005-01-11 | 5,69 | 1.549.200 | 5,94 | 5,66 | 5,86 | 00:00:00 | | 2005-01-12 | 5,75 | 1.275.000 | 5,78 | 5,62 | 5,70 | 00:00:00 | | 2005-01-13 | 5,69 | 1.002.000 | 5,79 | 5,65 | 5,79 | 00:00:00 | | 2005-01-14 | 5,73 | 1.156.700 | 5,84 | 5,65 | 5,65 | 00:00:00 | | 2005-01-18 | 5,78 | 1.265.000 | 5,78 | 5,61 | 5,65 | 00:00:00 | | 2005-01-19 | 5,68 | 708.900 | 5,82 | 5,65 | 5,80 | 00:00:00 | | 2005-01-20 | 5,80 | 2.418.500 | 5,94 | 5,66 | 5,66 | 00:00:00 | | 2005-01-21 | 5,74 | 1.375.000 | 5,86 | 5,68 | 5,75 | 00:00:00 | | 2005-01-24 | 5,70 | 1.805.600 | 5,88 | 5,68 | 5,86 | 00:00:00 | | 2005-01-25 | 5,67 | 3.326.600 | 5,83 | 5,51 | 5,70 | 00:00:00 | | 2005-01-26 | 6,94 | 16.709.700 | 7,08 | 6,61 | 6,80 | 00:00:00 | | 2005-01-27 | 6,86 | 4.936.200 | 6,97 | 6,67 | 6,96 | 00:00:00 | | 2005-01-28 | 6,75 | 3.371.400 | 6,92 | 6,70 | 6,80 | 00:00:00 | | 2005-01-31 | 6,90 | 2.298.700 | 6,91 | 6,78 | 6,84 | 00:00:00 | | 2005-02-01 | 6,87 | 3.826.300 | 6,91 | 6,81 | 6,90 | 00:00:00 | | 2005-02-02 | 6,94 | 4.157.300 | 7,09 | 6,72 | 6,87 | 00:00:00 | | 2005-02-03 | 7,01 | 8.185.700 | 7,25 | 6,89 | 6,99 | 00:00:00 | | 2005-02-04 | 7,29 | 2.179.700 | 7,31 | 6,96 | 7,02 | 00:00:00 | | 2005-02-07 | 7,18 | 3.385.300 | 7,39 | 7,10 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
