|
 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 | | 2005-06-02 | 6,99 | 1.473.500 | 6,99 | 6,85 | 6,85 | 00:00:00 | | 2005-06-03 | 6,78 | 2.057.400 | 6,98 | 6,74 | 6,93 | 00:00:00 | | 2005-06-06 | 6,66 | 1.867.500 | 6,75 | 6,59 | 6,67 | 00:00:00 | | 2005-06-07 | 6,65 | 2.665.300 | 6,82 | 6,63 | 6,68 | 00:00:00 | | 2005-06-08 | 6,61 | 731.800 | 6,74 | 6,55 | 6,69 | 00:00:00 | | 2005-06-09 | 6,48 | 2.325.400 | 6,63 | 6,38 | 6,57 | 00:00:00 | | 2005-06-10 | 6,37 | 1.449.200 | 6,54 | 6,34 | 6,43 | 00:00:00 | | 2005-06-13 | 6,63 | 2.437.200 | 6,69 | 6,37 | 6,42 | 00:00:00 | | 2005-06-14 | 6,75 | 3.143.300 | 6,77 | 6,62 | 6,65 | 00:00:00 | | 2005-06-15 | 6,88 | 4.964.300 | 7,00 | 6,75 | 6,80 | 00:00:00 | | 2005-06-16 | 7,28 | 5.391.600 | 7,41 | 6,85 | 6,93 | 00:00:00 | | 2005-06-17 | 7,28 | 4.093.200 | 7,51 | 7,02 | 7,47 | 00:00:00 | | 2005-06-20 | 7,20 | 2.738.200 | 7,28 | 7,08 | 7,25 | 00:00:00 | | 2005-06-21 | 7,27 | 2.249.100 | 7,29 | 7,20 | 7,23 | 00:00:00 | | 2005-06-22 | 7,15 | 3.214.000 | 7,39 | 7,14 | 7,34 | 00:00:00 | | 2005-06-23 | 6,98 | 3.185.500 | 7,27 | 6,97 | 7,20 | 00:00:00 | | 2005-06-24 | 6,86 | 3.676.200 | 7,02 | 6,76 | 7,01 | 00:00:00 | | 2005-06-27 | 6,71 | 4.529.100 | 6,87 | 6,68 | 6,87 | 00:00:00 | | 2005-06-28 | 6,95 | 2.342.500 | 6,99 | 6,70 | 6,79 | 00:00:00 | | 2005-06-29 | 7,17 | 3.279.200 | 7,20 | 6,97 | 7,00 | 00:00:00 | | 2005-06-30 | 7,19 | 2.951.100 | 7,20 | 7,06 | 7,18 | 00:00:00 | | 2005-07-01 | 7,20 | 1.347.900 | 7,22 | 7,11 | 7,20 | 00:00:00 | | 2005-07-05 | 7,26 | 1.408.800 | 7,28 | 7,10 | 7,15 | 00:00:00 | | 2005-07-06 | 7,22 | 1.169.700 | 7,33 | 7,17 | 7,20 | 00:00:00 | | 2005-07-07 | 7,49 | 2.490.700 | 7,52 | 7,08 | 7,10 | 00:00:00 | | 2005-07-08 | 7,64 | 4.967.500 | 7,82 | 7,43 | 7,52 | 00:00:00 | | 2005-07-11 | 7,59 | 3.560.000 | 7,76 | 7,49 | 7,66 | 00:00:00 | | 2005-07-12 | 7,49 | 2.471.300 | 7,60 | 7,46 | 7,60 | 00:00:00 | | 2005-07-13 | 7,68 | 3.551.600 | 7,75 | 7,38 | 7,50 | 00:00:00 | | 2005-07-14 | 7,79 | 2.086.700 | 7,92 | 7,68 | 7,74 | 00:00:00 | | 2005-07-15 | 7,84 | 1.498.900 | 7,94 | 7,69 | 7,77 | 00:00:00 | | 2005-07-18 | 7,87 | 2.789.700 | 7,99 | 7,82 | 7,82 | 00:00:00 | | 2005-07-19 | 7,85 | 2.758.900 | 7,98 | 7,85 | 7,91 | 00:00:00 | | 2005-07-20 | 7,91 | 2.253.300 | 7,99 | 7,68 | 7,81 | 00:00:00 | | 2005-07-21 | 7,67 | 5.273.500 | 7,93 | 7,53 | 7,88 | 00:00:00 | | 2005-07-22 | 8,03 | 14.453.900 | 8,45 | 7,78 | 8,14 | 00:00:00 | | 2005-07-25 | 8,04 | 8.342.700 | 8,18 | 7,98 | 8,07 | 00:00:00 | | 2005-07-26 | 8,35 | 6.416.000 | 8,44 | 8,04 | 8,04 | 00:00:00 | | 2005-07-27 | 8,40 | 4.965.400 | 8,41 | 8,28 | 8,35 | 00:00:00 | | 2005-07-28 | 8,44 | 3.162.600 | 8,51 | 8,34 | 8,47 | 00:00:00 | | 2005-07-29 | 8,43 | 3.695.400 | 8,50 | 8,34 | 8,40 | 00:00:00 | | 2005-08-01 | 8,59 | 5.132.600 | 8,64 | 8,42 | 8,49 | 00:00:00 | | 2005-08-02 | 8,71 | 5.974.100 | 8,78 | 8,55 | 8,62 | 00:00:00 | | 2005-08-03 | 8,79 | 8.168.300 | 8,95 | 8,63 | 8,72 | 00:00:00 | | 2005-08-04 | 8,72 | 4.108.300 | 8,89 | 8,63 | 8,77 | 00:00:00 | | 2005-08-05 | 8,49 | 3.629.000 | 8,72 | 8,48 | 8,68 | 00:00:00 | | 2005-08-08 | 8,52 | 2.353.900 | 8,57 | 8,43 | 8,45 | 00:00:00 | | 2005-08-09 | 8,47 | 3.204.200 | 8,52 | 8,41 | 8,43 | 00:00:00 | | 2005-08-10 | 8,50 | 4.017.200 | 8,63 | 8,41 | 8,48 | 00:00:00 | | 2005-08-11 | 8,56 | 3.843.400 | 8,58 | 8,43 | 8,54 | 00:00:00 | | 2005-08-12 | 8,30 | 4.083.500 | 8,53 | 8,24 | 8,53 | 00:00:00 | | 2005-08-15 | 8,33 | 2.927.200 | 8,43 | 8,26 | 8,37 | 00:00:00 | | 2005-08-16 | 8,30 | 2.949.900 | 8,44 | 8,25 | 8,29 | 00:00:00 | | 2005-08-17 | 8,32 | 2.221.600 | 8,42 | 8,25 | 8,28 | 00:00:00 | | 2005-08-18 | 8,26 | 2.293.400 | 8,42 | 8,18 | 8,33 | 00:00:00 | | 2005-08-19 | 8,30 | 1.579.400 | 8,38 | 8,22 | 8,28 | 00:00:00 | | 2005-08-22 | 8,31 | 1.395.400 | 8,43 | 8,23 | 8,35 | 00:00:00 | | 2005-08-23 | 8,35 | 2.037.200 | 8,47 | 8,25 | 8,25 | 00:00:00 | | 2005-08-24 | 8,46 | 4.157.000 | 8,65 | 8,26 | 8,35 | 00:00:00 | | 2005-08-25 | 8,81 | 5.506.400 | 8,86 | 8,48 | 8,50 | 00:00:00 | | 2005-08-26 | 8,73 | 3.521.700 | 8,98 | 8,70 | 8,79 | 00:00:00 | | 2005-08-29 | 8,72 | 2.684.000 | 8,79 | 8,61 | 8,70 | 00:00:00 | | 2005-08-30 | 8,72 | 2.420.500 | 8,79 | 8,64 | 8,64 | 00:00:00 | | 2005-08-31 | 9,00 | 4.348.500 | 9,06 | 8,71 | 8,74 | 00:00:00 | | 2005-09-01 | 9,25 | 4.994.500 | 9,29 | 8,91 | 8,91 | 00:00:00 | | 2005-09-02 | 9,27 | 3.502.500 | 9,48 | 9,24 | 9,30 | 00:00:00 | | 2005-09-06 | 9,41 | 2.501.900 | 9,45 | 9,25 | 9,30 | 00:00:00 | | 2005-09-07 | 9,47 | 2.389.700 | 9,50 | 9,29 | 9,42 | 00:00:00 | | 2005-09-08 | 9,60 | 4.978.200 | 9,72 | 9,33 | 9,35 | 00:00:00 | | 2005-09-09 | 9,68 | 4.197.700 | 9,78 | 9,54 | 9,55 | 00:00:00 | | 2005-09-12 | 9,84 | 5.770.100 | 9,98 | 9,60 | 9,67 | 00:00:00 | | 2005-09-13 | 9,76 | 2.313.100 | 9,92 | 9,66 | 9,87 | 00:00:00 | | 2005-09-14 | 9,57 | 4.254.300 | 9,81 | 9,48 | 9,75 | 00:00:00 | | 2005-09-15 | 9,57 | 2.858.200 | 9,66 | 9,44 | 9,60 | 00:00:00 | | 2005-09-16 | 9,50 | 3.634.000 | 9,67 | 9,49 | 9,67 | 00:00:00 | | 2005-09-19 | 9,33 | 3.733.400 | 9,50 | 8,88 | 9,49 | 00:00:00 | | 2005-09-20 | 9,27 | 4.101.100 | 9,54 | 9,25 | 9,27 | 00:00:00 | | 2005-09-21 | 9,15 | 3.717.500 | 9,37 | 9,08 | 9,25 | 00:00:00 | | 2005-09-22 | 9,33 | 3.279.000 | 9,45 | 9,05 | 9,11 | 00:00:00 | | 2005-09-23 | 9,40 | 2.161.100 | 9,50 | 9,23 | 9,33 | 00:00:00 | | 2005-09-26 | 9,33 | 2.147.900 | 9,55 | 9,31 | 9,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
