(Login BolsaPT & Canal Forex) |
|
 COBHAM - [Ticker: COB.L] |     | | Última Trade | 101,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.40 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 103,900 | PER | 0,00% | | Máximo | 103,900 | Pagamento Dividendo | | | Mínimo | 101,150 | Data Ex-Dividendo | | | Fecho Anterior | 102,050 | Yield | | | Volume | 1.118.998 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para COB.L de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 140,90 | 143,00 | 140,80 | 142,70 | 1.048.400 | | 2004-09-09 | 00:00:00 | 142,10 | 142,90 | 140,90 | 141,50 | 1.090.200 | | 2004-09-10 | 00:00:00 | 142,00 | 144,10 | 141,50 | 144,10 | 1.013.100 | | 2004-09-13 | 00:00:00 | 143,50 | 145,20 | 143,30 | 145,20 | 1.093.800 | | 2004-09-14 | 00:00:00 | 143,50 | 143,50 | 137,30 | 137,80 | 5.388.000 | | 2004-09-15 | 00:00:00 | 137,80 | 139,10 | 134,50 | 135,20 | 3.348.200 | | 2004-09-16 | 00:00:00 | 134,50 | 135,10 | 133,20 | 134,00 | 3.064.500 | | 2004-09-17 | 00:00:00 | 134,50 | 136,50 | 134,30 | 135,00 | 6.409.300 | | 2004-09-20 | 00:00:00 | 135,10 | 135,40 | 134,60 | 135,20 | 1.024.200 | | 2004-09-21 | 00:00:00 | 135,20 | 135,50 | 134,50 | 134,50 | 979.500 | | 2004-09-22 | 00:00:00 | 135,40 | 135,40 | 134,00 | 134,70 | 1.088.600 | | 2004-09-23 | 00:00:00 | 134,60 | 134,60 | 133,30 | 133,70 | 1.432.700 | | 2004-09-24 | 00:00:00 | 133,50 | 133,80 | 133,20 | 133,60 | 834.300 | | 2004-09-27 | 00:00:00 | 133,00 | 134,30 | 132,60 | 132,60 | 604.600 | | 2004-09-28 | 00:00:00 | 132,80 | 132,80 | 131,80 | 131,90 | 1.123.300 | | 2004-09-29 | 00:00:00 | 132,00 | 132,10 | 130,70 | 130,90 | 2.282.100 | | 2004-09-30 | 00:00:00 | 130,90 | 133,40 | 130,90 | 133,20 | 2.224.500 | | 2004-10-01 | 00:00:00 | 132,30 | 133,60 | 132,30 | 133,60 | 909.700 | | 2004-10-04 | 00:00:00 | 133,60 | 134,80 | 133,00 | 134,50 | 2.728.400 | | 2004-10-05 | 00:00:00 | 134,70 | 137,00 | 134,70 | 136,50 | 1.374.000 | | 2004-10-06 | 00:00:00 | 136,90 | 138,50 | 136,60 | 138,40 | 1.963.200 | | 2004-10-07 | 00:00:00 | 138,60 | 138,60 | 136,00 | 136,90 | 1.368.400 | | 2004-10-08 | 00:00:00 | 136,90 | 137,30 | 136,50 | 137,20 | 1.171.000 | | 2004-10-11 | 00:00:00 | 137,50 | 138,20 | 137,40 | 137,50 | 990.000 | | 2004-10-12 | 00:00:00 | 138,90 | 138,90 | 134,50 | 136,40 | 1.874.900 | | 2004-10-13 | 00:00:00 | 136,40 | 137,30 | 135,60 | 136,50 | 1.097.100 | | 2004-10-14 | 00:00:00 | 136,70 | 136,70 | 134,00 | 134,80 | 1.763.700 | | 2004-10-15 | 00:00:00 | 134,50 | 134,50 | 133,10 | 133,50 | 977.300 | | 2004-10-18 | 00:00:00 | 133,20 | 134,60 | 133,20 | 134,20 | 1.089.300 | | 2004-10-19 | 00:00:00 | 134,20 | 134,10 | 133,20 | 134,10 | 2.121.900 | | 2004-10-20 | 00:00:00 | 134,40 | 134,40 | 133,20 | 133,50 | 1.509.600 | | 2004-10-21 | 00:00:00 | 133,80 | 134,50 | 133,70 | 134,40 | 735.200 | | 2004-10-22 | 00:00:00 | 134,60 | 136,10 | 134,60 | 135,50 | 2.344.500 | | 2004-10-25 | 00:00:00 | 135,30 | 135,60 | 134,30 | 134,80 | 2.299.500 | | 2004-10-26 | 00:00:00 | 134,20 | 136,50 | 134,20 | 136,40 | 3.078.200 | | 2004-10-27 | 00:00:00 | 136,10 | 138,50 | 136,10 | 138,50 | 2.026.600 | | 2004-10-28 | 00:00:00 | 138,00 | 139,40 | 137,70 | 138,80 | 1.260.000 | | 2004-10-29 | 00:00:00 | 138,80 | 139,20 | 138,30 | 138,30 | 900.500 | | 2004-11-01 | 00:00:00 | 139,50 | 139,50 | 138,80 | 139,00 | 884.100 | | 2004-11-02 | 00:00:00 | 139,00 | 140,50 | 138,80 | 140,00 | 1.149.000 | | 2004-11-03 | 00:00:00 | 140,20 | 140,40 | 138,80 | 139,50 | 2.582.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
