|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 7,18 | 3.385.300 | 7,39 | 7,10 | 7,30 | 00:00:00 | | 2005-02-08 | 7,18 | 2.738.500 | 7,35 | 7,08 | 7,13 | 00:00:00 | | 2005-02-09 | 6,89 | 3.230.500 | 7,25 | 6,84 | 7,22 | 00:00:00 | | 2005-02-10 | 7,15 | 4.218.100 | 7,22 | 6,87 | 7,00 | 00:00:00 | | 2005-02-11 | 7,25 | 3.160.400 | 7,36 | 6,95 | 7,13 | 00:00:00 | | 2005-02-14 | 7,18 | 3.121.700 | 7,44 | 7,11 | 7,25 | 00:00:00 | | 2005-02-15 | 7,26 | 3.686.000 | 7,42 | 7,15 | 7,20 | 00:00:00 | | 2005-02-16 | 7,15 | 3.206.400 | 7,30 | 7,09 | 7,25 | 00:00:00 | | 2005-02-17 | 7,06 | 2.272.200 | 7,27 | 7,01 | 7,14 | 00:00:00 | | 2005-02-18 | 7,02 | 1.467.600 | 7,13 | 7,00 | 7,01 | 00:00:00 | | 2005-02-22 | 6,87 | 1.849.900 | 7,01 | 6,85 | 6,89 | 00:00:00 | | 2005-02-23 | 6,88 | 1.260.900 | 6,95 | 6,73 | 6,87 | 00:00:00 | | 2005-02-24 | 6,79 | 3.039.100 | 6,95 | 6,75 | 6,89 | 00:00:00 | | 2005-02-25 | 6,69 | 1.690.000 | 6,86 | 6,67 | 6,78 | 00:00:00 | | 2005-02-28 | 6,76 | 3.805.200 | 6,76 | 6,52 | 6,64 | 00:00:00 | | 2005-03-01 | 6,92 | 2.918.600 | 6,93 | 6,69 | 6,80 | 00:00:00 | | 2005-03-02 | 6,78 | 3.410.900 | 7,00 | 6,72 | 6,90 | 00:00:00 | | 2005-03-03 | 7,00 | 6.866.600 | 7,07 | 6,77 | 6,79 | 00:00:00 | | 2005-03-04 | 7,05 | 1.687.400 | 7,07 | 6,97 | 6,97 | 00:00:00 | | 2005-03-07 | 7,10 | 1.543.300 | 7,20 | 7,02 | 7,04 | 00:00:00 | | 2005-03-08 | 7,06 | 2.697.400 | 7,19 | 7,02 | 7,04 | 00:00:00 | | 2005-03-09 | 7,15 | 2.810.000 | 7,19 | 7,02 | 7,02 | 00:00:00 | | 2005-03-10 | 7,12 | 2.507.300 | 7,21 | 7,08 | 7,15 | 00:00:00 | | 2005-03-11 | 7,03 | 3.385.800 | 7,37 | 7,00 | 7,19 | 00:00:00 | | 2005-03-14 | 7,29 | 2.300.800 | 7,30 | 7,10 | 7,13 | 00:00:00 | | 2005-03-15 | 7,04 | 1.348.300 | 7,33 | 7,04 | 7,26 | 00:00:00 | | 2005-03-16 | 6,98 | 3.271.700 | 7,09 | 6,80 | 7,02 | 00:00:00 | | 2005-03-17 | 7,00 | 2.303.900 | 7,09 | 6,94 | 7,00 | 00:00:00 | | 2005-03-18 | 7,08 | 2.668.600 | 7,08 | 6,96 | 6,96 | 00:00:00 | | 2005-03-21 | 6,97 | 2.554.500 | 7,08 | 6,96 | 7,02 | 00:00:00 | | 2005-03-22 | 7,29 | 8.996.800 | 7,60 | 7,24 | 7,49 | 00:00:00 | | 2005-03-23 | 7,44 | 6.572.400 | 7,57 | 7,37 | 7,50 | 00:00:00 | | 2005-03-24 | 7,47 | 2.816.500 | 7,51 | 7,42 | 7,48 | 00:00:00 | | 2005-03-28 | 7,49 | 3.092.800 | 7,53 | 7,38 | 7,51 | 00:00:00 | | 2005-03-29 | 7,24 | 3.514.400 | 7,49 | 7,15 | 7,44 | 00:00:00 | | 2005-03-30 | 7,30 | 5.798.900 | 7,35 | 7,22 | 7,25 | 00:00:00 | | 2005-03-31 | 7,20 | 6.656.600 | 7,42 | 7,11 | 7,30 | 00:00:00 | | 2005-04-01 | 7,07 | 4.356.500 | 7,35 | 7,04 | 7,32 | 00:00:00 | | 2005-04-04 | 7,12 | 2.088.200 | 7,17 | 7,02 | 7,08 | 00:00:00 | | 2005-04-05 | 6,92 | 3.103.100 | 7,11 | 6,84 | 7,08 | 00:00:00 | | 2005-04-06 | 6,88 | 943.300 | 7,00 | 6,83 | 6,88 | 00:00:00 | | 2005-04-07 | 6,96 | 2.593.000 | 6,99 | 6,88 | 6,93 | 00:00:00 | | 2005-04-08 | 6,90 | 1.822.000 | 7,00 | 6,87 | 6,90 | 00:00:00 | | 2005-04-11 | 6,87 | 1.645.800 | 6,98 | 6,83 | 6,90 | 00:00:00 | | 2005-04-12 | 6,81 | 3.217.000 | 6,87 | 6,62 | 6,83 | 00:00:00 | | 2005-04-13 | 6,00 | 16.973.800 | 6,26 | 5,71 | 6,19 | 00:00:00 | | 2005-04-14 | 6,09 | 6.980.000 | 6,19 | 5,99 | 5,99 | 00:00:00 | | 2005-04-15 | 6,13 | 4.615.300 | 6,15 | 5,97 | 6,00 | 00:00:00 | | 2005-04-18 | 6,05 | 4.338.700 | 6,15 | 5,96 | 6,00 | 00:00:00 | | 2005-04-19 | 6,24 | 2.680.500 | 6,25 | 6,01 | 6,05 | 00:00:00 | | 2005-04-20 | 6,24 | 3.917.200 | 6,32 | 6,20 | 6,24 | 00:00:00 | | 2005-04-21 | 6,44 | 3.827.400 | 6,44 | 6,18 | 6,33 | 00:00:00 | | 2005-04-22 | 6,32 | 4.443.100 | 6,44 | 6,24 | 6,35 | 00:00:00 | | 2005-04-25 | 6,19 | 1.992.200 | 6,43 | 6,16 | 6,43 | 00:00:00 | | 2005-04-26 | 6,14 | 1.403.300 | 6,26 | 6,11 | 6,23 | 00:00:00 | | 2005-04-27 | 6,06 | 1.660.200 | 6,14 | 6,03 | 6,06 | 00:00:00 | | 2005-04-28 | 5,93 | 1.780.300 | 6,17 | 5,89 | 6,05 | 00:00:00 | | 2005-04-29 | 5,95 | 3.251.600 | 5,99 | 5,85 | 5,87 | 00:00:00 | | 2005-05-02 | 6,12 | 2.807.400 | 6,18 | 5,90 | 5,91 | 00:00:00 | | 2005-05-03 | 6,09 | 3.192.300 | 6,13 | 6,03 | 6,05 | 00:00:00 | | 2005-05-04 | 6,10 | 2.351.500 | 6,14 | 6,01 | 6,09 | 00:00:00 | | 2005-05-05 | 6,05 | 3.714.100 | 6,27 | 5,99 | 6,06 | 00:00:00 | | 2005-05-06 | 6,40 | 2.999.600 | 6,42 | 6,02 | 6,08 | 00:00:00 | | 2005-05-09 | 6,27 | 1.857.600 | 6,51 | 6,25 | 6,50 | 00:00:00 | | 2005-05-10 | 6,30 | 1.769.800 | 6,35 | 6,24 | 6,32 | 00:00:00 | | 2005-05-11 | 6,26 | 1.811.800 | 6,34 | 6,20 | 6,27 | 00:00:00 | | 2005-05-12 | 6,18 | 1.500.600 | 6,28 | 6,12 | 6,27 | 00:00:00 | | 2005-05-13 | 6,11 | 2.225.100 | 6,22 | 6,10 | 6,21 | 00:00:00 | | 2005-05-16 | 6,29 | 1.433.300 | 6,30 | 6,08 | 6,13 | 00:00:00 | | 2005-05-17 | 6,55 | 3.116.500 | 6,70 | 6,21 | 6,25 | 00:00:00 | | 2005-05-18 | 6,88 | 3.955.400 | 6,96 | 6,53 | 6,55 | 00:00:00 | | 2005-05-19 | 6,84 | 1.553.600 | 7,00 | 6,80 | 6,80 | 00:00:00 | | 2005-05-20 | 6,89 | 1.486.800 | 6,96 | 6,76 | 6,89 | 00:00:00 | | 2005-05-23 | 7,01 | 2.634.100 | 7,10 | 6,90 | 6,90 | 00:00:00 | | 2005-05-24 | 6,75 | 3.149.500 | 7,03 | 6,73 | 6,98 | 00:00:00 | | 2005-05-25 | 6,67 | 1.637.200 | 6,80 | 6,62 | 6,80 | 00:00:00 | | 2005-05-26 | 6,70 | 3.013.500 | 6,86 | 6,67 | 6,73 | 00:00:00 | | 2005-05-27 | 6,70 | 1.239.500 | 6,75 | 6,63 | 6,71 | 00:00:00 | | 2005-05-31 | 6,86 | 3.147.000 | 6,86 | 6,63 | 6,63 | 00:00:00 | | 2005-06-01 | 6,97 | 2.207.800 | 7,00 | 6,80 | 6,81 | 00:00:00 | | 2005-06-02 | 6,99 | 1.473.500 | 6,99 | 6,85 | 6,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
