|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 12,20 | 3.712.100 | 12,49 | 12,15 | 12,45 | 00:00:00 | | 2002-04-02 | 11,11 | 4.382.800 | 12,00 | 11,00 | 11,80 | 00:00:00 | | 2002-04-03 | 11,10 | 4.040.500 | 11,32 | 10,95 | 11,32 | 00:00:00 | | 2002-04-04 | 8,28 | 20.206.300 | 9,00 | 7,51 | 7,81 | 00:00:00 | | 2002-04-05 | 8,39 | 5.284.700 | 8,53 | 8,16 | 8,30 | 00:00:00 | | 2002-04-08 | 8,50 | 3.619.400 | 8,55 | 8,15 | 8,16 | 00:00:00 | | 2002-04-09 | 8,30 | 4.794.600 | 8,61 | 8,18 | 8,54 | 00:00:00 | | 2002-04-10 | 8,29 | 4.232.600 | 8,50 | 8,20 | 8,40 | 00:00:00 | | 2002-04-11 | 7,85 | 4.667.500 | 8,32 | 7,83 | 8,25 | 00:00:00 | | 2002-04-12 | 8,00 | 3.088.000 | 8,10 | 7,84 | 7,95 | 00:00:00 | | 2002-04-15 | 8,06 | 2.810.700 | 8,17 | 7,78 | 8,10 | 00:00:00 | | 2002-04-16 | 8,16 | 3.213.600 | 8,29 | 8,13 | 8,20 | 00:00:00 | | 2002-04-17 | 8,21 | 3.563.200 | 8,55 | 8,10 | 8,27 | 00:00:00 | | 2002-04-18 | 8,20 | 3.642.500 | 8,36 | 8,12 | 8,21 | 00:00:00 | | 2002-04-19 | 8,22 | 3.819.100 | 8,31 | 8,13 | 8,30 | 00:00:00 | | 2002-04-22 | 8,23 | 3.595.000 | 8,28 | 8,09 | 8,22 | 00:00:00 | | 2002-04-23 | 8,21 | 2.481.200 | 8,25 | 8,13 | 8,20 | 00:00:00 | | 2002-04-24 | 8,08 | 1.627.400 | 8,33 | 7,87 | 8,28 | 00:00:00 | | 2002-04-25 | 7,91 | 2.198.500 | 8,07 | 7,82 | 8,04 | 00:00:00 | | 2002-04-26 | 8,02 | 3.022.600 | 8,05 | 7,75 | 7,95 | 00:00:00 | | 2002-04-29 | 7,95 | 2.545.100 | 8,00 | 7,77 | 7,99 | 00:00:00 | | 2002-04-30 | 7,84 | 3.818.200 | 8,05 | 7,68 | 7,93 | 00:00:00 | | 2002-05-01 | 7,79 | 2.137.200 | 7,86 | 7,45 | 7,84 | 00:00:00 | | 2002-05-02 | 7,51 | 2.910.100 | 7,90 | 7,50 | 7,81 | 00:00:00 | | 2002-05-03 | 7,03 | 6.845.100 | 7,56 | 7,03 | 7,52 | 00:00:00 | | 2002-05-06 | 6,78 | 3.557.400 | 7,18 | 6,75 | 7,13 | 00:00:00 | | 2002-05-07 | 6,89 | 6.016.800 | 7,06 | 6,75 | 6,82 | 00:00:00 | | 2002-05-08 | 7,00 | 10.015.100 | 7,10 | 6,89 | 6,93 | 00:00:00 | | 2002-05-09 | 6,93 | 5.030.200 | 7,28 | 6,83 | 7,00 | 00:00:00 | | 2002-05-10 | 6,36 | 3.716.500 | 6,98 | 6,35 | 6,98 | 00:00:00 | | 2002-05-13 | 6,66 | 4.025.100 | 6,71 | 6,20 | 6,43 | 00:00:00 | | 2002-05-14 | 7,00 | 5.723.500 | 7,05 | 6,73 | 6,79 | 00:00:00 | | 2002-05-15 | 7,11 | 3.950.500 | 7,35 | 6,81 | 6,96 | 00:00:00 | | 2002-05-16 | 7,26 | 2.632.800 | 7,28 | 7,03 | 7,12 | 00:00:00 | | 2002-05-17 | 7,30 | 3.003.200 | 7,30 | 7,10 | 7,24 | 00:00:00 | | 2002-05-20 | 7,06 | 1.871.700 | 7,27 | 6,94 | 7,26 | 00:00:00 | | 2002-05-21 | 6,99 | 2.693.800 | 7,16 | 6,90 | 7,11 | 00:00:00 | | 2002-05-22 | 7,00 | 2.711.200 | 7,05 | 6,87 | 6,98 | 00:00:00 | | 2002-05-23 | 6,99 | 3.562.200 | 7,04 | 6,69 | 7,04 | 00:00:00 | | 2002-05-24 | 7,04 | 1.701.400 | 7,05 | 6,80 | 6,99 | 00:00:00 | | 2002-05-28 | 6,96 | 2.661.300 | 7,09 | 6,88 | 7,01 | 00:00:00 | | 2002-05-29 | 7,05 | 1.392.600 | 7,12 | 6,99 | 6,99 | 00:00:00 | | 2002-05-30 | 7,16 | 2.002.700 | 7,22 | 6,99 | 7,01 | 00:00:00 | | 2002-05-31 | 7,37 | 2.964.600 | 7,41 | 7,06 | 7,19 | 00:00:00 | | 2002-06-03 | 7,12 | 3.424.100 | 7,30 | 7,09 | 7,30 | 00:00:00 | | 2002-06-04 | 7,54 | 2.087.100 | 7,70 | 7,10 | 7,13 | 00:00:00 | | 2002-06-05 | 7,29 | 2.566.700 | 7,88 | 7,18 | 7,58 | 00:00:00 | | 2002-06-06 | 7,23 | 1.896.800 | 7,29 | 7,08 | 7,21 | 00:00:00 | | 2002-06-07 | 7,16 | 3.419.500 | 7,65 | 7,01 | 7,30 | 00:00:00 | | 2002-06-10 | 6,99 | 1.888.800 | 7,17 | 6,95 | 7,16 | 00:00:00 | | 2002-06-11 | 7,12 | 5.719.700 | 7,24 | 6,99 | 7,24 | 00:00:00 | | 2002-06-12 | 7,29 | 2.647.000 | 7,41 | 7,03 | 7,12 | 00:00:00 | | 2002-06-13 | 7,08 | 2.026.200 | 7,33 | 7,01 | 7,26 | 00:00:00 | | 2002-06-14 | 7,13 | 2.470.800 | 7,20 | 6,67 | 7,07 | 00:00:00 | | 2002-06-17 | 7,50 | 1.012.300 | 7,50 | 7,11 | 7,13 | 00:00:00 | | 2002-06-18 | 7,06 | 1.721.400 | 7,54 | 7,06 | 7,50 | 00:00:00 | | 2002-06-19 | 6,86 | 1.301.300 | 7,11 | 6,80 | 7,10 | 00:00:00 | | 2002-06-20 | 6,55 | 3.980.900 | 6,97 | 6,40 | 6,79 | 00:00:00 | | 2002-06-21 | 6,25 | 2.922.000 | 6,53 | 6,18 | 6,20 | 00:00:00 | | 2002-06-24 | 6,18 | 3.162.500 | 6,41 | 6,00 | 6,25 | 00:00:00 | | 2002-06-25 | 6,00 | 2.340.100 | 6,31 | 5,91 | 6,21 | 00:00:00 | | 2002-06-26 | 5,78 | 3.000.400 | 6,07 | 5,63 | 5,76 | 00:00:00 | | 2002-06-27 | 5,84 | 2.267.600 | 5,92 | 5,50 | 5,82 | 00:00:00 | | 2002-06-28 | 6,07 | 2.932.100 | 6,07 | 5,71 | 5,71 | 00:00:00 | | 2002-07-01 | 4,50 | 4.941.000 | 5,73 | 4,18 | 5,72 | 00:00:00 | | 2002-07-02 | 4,41 | 4.766.000 | 4,82 | 4,15 | 4,46 | 00:00:00 | | 2002-07-03 | 4,50 | 4.855.300 | 4,66 | 4,14 | 4,14 | 00:00:00 | | 2002-07-05 | 4,63 | 2.485.500 | 4,67 | 4,30 | 4,52 | 00:00:00 | | 2002-07-08 | 4,30 | 2.339.300 | 4,78 | 4,18 | 4,63 | 00:00:00 | | 2002-07-09 | 4,17 | 3.442.800 | 4,50 | 4,16 | 4,37 | 00:00:00 | | 2002-07-10 | 4,05 | 3.449.600 | 4,25 | 3,97 | 4,22 | 00:00:00 | | 2002-07-11 | 4,00 | 3.887.300 | 4,22 | 3,95 | 3,96 | 00:00:00 | | 2002-07-12 | 4,21 | 2.889.900 | 4,38 | 4,07 | 4,07 | 00:00:00 | | 2002-07-15 | 4,20 | 3.715.400 | 4,27 | 4,01 | 4,21 | 00:00:00 | | 2002-07-16 | 4,18 | 4.581.000 | 4,50 | 4,05 | 4,26 | 00:00:00 | | 2002-07-17 | 4,26 | 3.027.800 | 4,54 | 4,16 | 4,50 | 00:00:00 | | 2002-07-18 | 3,87 | 8.299.300 | 4,25 | 3,55 | 4,24 | 00:00:00 | | 2002-07-19 | 3,68 | 3.995.600 | 4,20 | 3,58 | 3,65 | 00:00:00 | | 2002-07-22 | 3,79 | 2.273.100 | 3,90 | 3,50 | 3,70 | 00:00:00 | | 2002-07-23 | 3,55 | 3.160.900 | 4,08 | 3,55 | 3,93 | 00:00:00 | | 2002-07-24 | 4,09 | 3.482.500 | 4,12 | 3,48 | 3,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
