|
 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 | | 2005-09-26 | 9,33 | 2.147.900 | 9,55 | 9,31 | 9,38 | 00:00:00 | | 2005-09-27 | 9,48 | 3.624.800 | 9,55 | 9,30 | 9,30 | 00:00:00 | | 2005-09-28 | 9,36 | 2.585.100 | 9,53 | 9,26 | 9,50 | 00:00:00 | | 2005-09-29 | 9,43 | 3.981.100 | 9,47 | 9,23 | 9,37 | 00:00:00 | | 2005-09-30 | 9,50 | 6.638.700 | 9,60 | 9,37 | 9,37 | 00:00:00 | | 2005-10-03 | 9,48 | 3.233.900 | 9,52 | 9,44 | 9,50 | 00:00:00 | | 2005-10-04 | 9,39 | 3.486.500 | 9,55 | 9,36 | 9,48 | 00:00:00 | | 2005-10-05 | 9,03 | 3.605.200 | 9,40 | 8,88 | 9,40 | 00:00:00 | | 2005-10-06 | 8,81 | 3.937.200 | 9,04 | 8,71 | 9,04 | 00:00:00 | | 2005-10-07 | 8,26 | 7.007.700 | 8,80 | 8,23 | 8,69 | 00:00:00 | | 2005-10-10 | 8,26 | 2.899.700 | 8,49 | 8,21 | 8,44 | 00:00:00 | | 2005-10-11 | 7,52 | 24.222.800 | 8,48 | 6,91 | 8,27 | 00:00:00 | | 2005-10-12 | 7,73 | 7.390.600 | 7,99 | 7,26 | 7,38 | 00:00:00 | | 2005-10-13 | 7,76 | 2.496.000 | 7,79 | 7,58 | 7,69 | 00:00:00 | | 2005-10-14 | 7,94 | 2.198.500 | 7,95 | 7,72 | 7,75 | 00:00:00 | | 2005-10-17 | 7,97 | 2.534.200 | 8,24 | 7,88 | 7,91 | 00:00:00 | | 2005-10-18 | 8,00 | 2.304.200 | 8,06 | 7,91 | 7,95 | 00:00:00 | | 2005-10-19 | 8,06 | 3.040.200 | 8,08 | 7,85 | 7,96 | 00:00:00 | | 2005-10-20 | 8,02 | 2.512.900 | 8,09 | 7,94 | 8,01 | 00:00:00 | | 2005-10-21 | 7,89 | 2.600.800 | 8,05 | 7,86 | 8,02 | 00:00:00 | | 2005-10-24 | 7,94 | 3.691.400 | 7,99 | 7,82 | 7,90 | 00:00:00 | | 2005-10-25 | 8,00 | 5.017.200 | 8,04 | 7,87 | 7,91 | 00:00:00 | | 2005-10-26 | 8,15 | 2.791.600 | 8,17 | 7,83 | 7,88 | 00:00:00 | | 2005-10-27 | 7,80 | 2.027.400 | 8,15 | 7,78 | 8,15 | 00:00:00 | | 2005-10-28 | 7,85 | 4.706.800 | 7,89 | 7,55 | 7,75 | 00:00:00 | | 2005-10-31 | 8,09 | 3.390.300 | 8,12 | 7,75 | 7,75 | 00:00:00 | | 2005-11-01 | 7,90 | 7.614.500 | 8,24 | 7,85 | 8,06 | 00:00:00 | | 2005-11-02 | 7,98 | 2.960.100 | 8,00 | 7,76 | 7,87 | 00:00:00 | | 2005-11-03 | 8,18 | 4.882.700 | 8,20 | 7,96 | 8,00 | 00:00:00 | | 2005-11-04 | 8,10 | 2.621.300 | 8,46 | 8,02 | 8,22 | 00:00:00 | | 2005-11-07 | 8,32 | 5.579.500 | 8,39 | 8,08 | 8,15 | 00:00:00 | | 2005-11-08 | 7,98 | 2.899.700 | 8,39 | 7,98 | 8,34 | 00:00:00 | | 2005-11-09 | 7,88 | 3.464.400 | 8,09 | 7,82 | 7,92 | 00:00:00 | | 2005-11-10 | 8,04 | 2.412.900 | 8,10 | 7,88 | 7,89 | 00:00:00 | | 2005-11-11 | 8,13 | 2.657.500 | 8,20 | 7,95 | 7,95 | 00:00:00 | | 2005-11-14 | 8,19 | 2.672.800 | 8,22 | 7,88 | 8,09 | 00:00:00 | | 2005-11-15 | 8,15 | 2.784.400 | 8,43 | 8,12 | 8,20 | 00:00:00 | | 2005-11-16 | 8,11 | 1.659.900 | 8,21 | 8,06 | 8,15 | 00:00:00 | | 2005-11-17 | 8,36 | 2.004.400 | 8,36 | 8,11 | 8,17 | 00:00:00 | | 2005-11-18 | 8,30 | 2.981.400 | 8,45 | 8,25 | 8,38 | 00:00:00 | | 2005-11-21 | 8,33 | 2.906.400 | 8,38 | 8,21 | 8,25 | 00:00:00 | | 2005-11-22 | 8,80 | 8.176.100 | 8,97 | 8,30 | 8,35 | 00:00:00 | | 2005-11-23 | 9,03 | 4.037.000 | 9,19 | 8,81 | 8,86 | 00:00:00 | | 2005-11-25 | 8,90 | 2.119.800 | 9,03 | 8,71 | 8,99 | 00:00:00 | | 2005-11-28 | 8,89 | 4.142.700 | 9,00 | 8,75 | 8,93 | 00:00:00 | | 2005-11-29 | 9,01 | 4.245.400 | 9,07 | 8,89 | 8,89 | 00:00:00 | | 2005-11-30 | 9,23 | 4.171.400 | 9,99 | 8,99 | 9,04 | 00:00:00 | | 2005-12-01 | 9,25 | 2.046.600 | 9,35 | 9,16 | 9,23 | 00:00:00 | | 2005-12-02 | 9,19 | 1.965.500 | 9,33 | 9,08 | 9,24 | 00:00:00 | | 2005-12-05 | 9,15 | 5.471.900 | 9,25 | 9,00 | 9,16 | 00:00:00 | | 2005-12-06 | 9,11 | 2.620.700 | 9,21 | 9,04 | 9,12 | 00:00:00 | | 2005-12-07 | 9,03 | 1.361.600 | 9,16 | 9,03 | 9,06 | 00:00:00 | | 2005-12-08 | 9,02 | 2.116.200 | 9,19 | 8,98 | 9,01 | 00:00:00 | | 2005-12-09 | 9,18 | 1.879.900 | 9,26 | 9,06 | 9,13 | 00:00:00 | | 2005-12-12 | 9,23 | 2.299.100 | 9,35 | 9,11 | 9,18 | 00:00:00 | | 2005-12-13 | 9,19 | 2.826.800 | 9,33 | 9,15 | 9,18 | 00:00:00 | | 2005-12-14 | 9,07 | 2.166.900 | 9,25 | 9,05 | 9,15 | 00:00:00 | | 2005-12-15 | 9,02 | 2.379.400 | 9,18 | 8,94 | 9,02 | 00:00:00 | | 2005-12-16 | 9,27 | 3.033.700 | 9,30 | 8,97 | 9,03 | 00:00:00 | | 2005-12-19 | 9,26 | 9.874.100 | 9,38 | 9,23 | 9,30 | 00:00:00 | | 2005-12-20 | 9,29 | 5.729.500 | 9,46 | 9,20 | 9,30 | 00:00:00 | | 2005-12-21 | 9,28 | 3.003.000 | 9,46 | 9,17 | 9,36 | 00:00:00 | | 2005-12-22 | 9,36 | 3.122.200 | 9,43 | 9,27 | 9,28 | 00:00:00 | | 2005-12-23 | 9,38 | 767.700 | 9,45 | 9,29 | 9,41 | 00:00:00 | | 2005-12-27 | 9,18 | 1.778.600 | 9,49 | 9,11 | 9,49 | 00:00:00 | | 2005-12-28 | 9,11 | 1.097.200 | 9,18 | 9,09 | 9,14 | 00:00:00 | | 2005-12-29 | 9,15 | 1.524.900 | 9,17 | 9,05 | 9,09 | 00:00:00 | | 2005-12-30 | 8,97 | 1.274.200 | 9,18 | 8,94 | 9,06 | 00:00:00 | | 2006-01-03 | 9,32 | 2.771.400 | 9,34 | 8,93 | 8,93 | 00:00:00 | | 2006-01-04 | 9,34 | 2.206.600 | 9,46 | 9,25 | 9,26 | 00:00:00 | | 2006-01-05 | 9,43 | 1.492.300 | 9,45 | 9,29 | 9,31 | 00:00:00 | | 2006-01-06 | 9,46 | 1.474.900 | 9,49 | 9,36 | 9,49 | 00:00:00 | | 2006-01-09 | 9,29 | 2.214.100 | 9,55 | 9,29 | 9,40 | 00:00:00 | | 2006-01-10 | 9,49 | 2.574.300 | 9,52 | 9,17 | 9,26 | 00:00:00 | | 2006-01-11 | 8,25 | 17.132.500 | 8,69 | 8,15 | 8,49 | 00:00:00 | | 2006-01-12 | 7,95 | 6.427.300 | 8,33 | 7,86 | 8,30 | 00:00:00 | | 2006-01-13 | 7,99 | 4.383.900 | 8,07 | 7,87 | 7,95 | 00:00:00 | | 2006-01-17 | 8,09 | 4.597.900 | 8,12 | 7,60 | 7,89 | 00:00:00 | | 2006-01-18 | 8,20 | 3.164.000 | 8,26 | 8,00 | 8,00 | 00:00:00 | | 2006-01-19 | 8,28 | 4.196.300 | 8,34 | 8,10 | 8,23 | 00:00:00 | | 2006-01-20 | 8,26 | 5.659.800 | 8,33 | 8,12 | 8,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
