(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-20 | 00:00:00 | 136,60 | 136,80 | 135,00 | 135,60 | 1.451.600 | 2005-04-21 | 00:00:00 | 134,90 | 136,00 | 134,90 | 134,90 | 689.600 | 2005-04-22 | 00:00:00 | 136,30 | 136,30 | 134,20 | 134,40 | 1.441.500 | 2005-04-25 | 00:00:00 | 134,20 | 134,50 | 133,50 | 133,70 | 1.130.000 | 2005-04-26 | 00:00:00 | 134,10 | 134,80 | 133,50 | 134,30 | 2.072.200 | 2005-04-27 | 00:00:00 | 133,50 | 134,30 | 133,00 | 133,00 | 1.965.100 | 2005-04-28 | 00:00:00 | 134,00 | 134,00 | 130,80 | 131,30 | 1.084.800 | 2005-04-29 | 00:00:00 | 130,60 | 131,60 | 129,60 | 129,60 | 1.450.500 | 2005-05-02 | 00:00:00 | 129,60 | 129,60 | 129,60 | 129,60 | 0 | 2005-05-03 | 00:00:00 | 130,60 | 131,40 | 130,00 | 131,00 | 2.141.400 | 2005-05-04 | 00:00:00 | 131,70 | 134,20 | 131,50 | 134,20 | 2.136.300 | 2005-05-05 | 00:00:00 | 134,20 | 135,20 | 133,80 | 134,70 | 1.837.300 | 2005-05-06 | 00:00:00 | 135,30 | 135,30 | 133,40 | 133,40 | 1.561.700 | 2005-05-09 | 00:00:00 | 133,80 | 134,20 | 133,60 | 134,20 | 636.400 | 2005-05-10 | 00:00:00 | 134,50 | 134,50 | 133,50 | 133,50 | 1.929.900 | 2005-05-11 | 00:00:00 | 133,40 | 134,00 | 133,40 | 133,50 | 495.000 | 2005-05-12 | 00:00:00 | 134,00 | 134,20 | 133,20 | 133,60 | 953.800 | 2005-05-13 | 00:00:00 | 133,60 | 134,60 | 133,20 | 133,60 | 658.900 | 2005-05-16 | 00:00:00 | 134,00 | 135,20 | 133,30 | 134,90 | 758.500 | 2005-05-17 | 00:00:00 | 134,80 | 135,50 | 134,50 | 135,10 | 905.000 | 2005-05-18 | 00:00:00 | 135,00 | 138,20 | 135,00 | 138,20 | 1.641.900 | 2005-05-19 | 00:00:00 | 138,10 | 139,30 | 137,90 | 138,60 | 1.979.900 | 2005-05-20 | 00:00:00 | 139,40 | 139,40 | 137,50 | 137,90 | 1.922.100 | 2005-05-23 | 00:00:00 | 138,30 | 139,10 | 138,20 | 139,10 | 784.600 | 2005-05-24 | 00:00:00 | 138,80 | 139,50 | 138,40 | 139,50 | 997.300 | 2005-05-25 | 00:00:00 | 138,60 | 139,70 | 138,60 | 139,40 | 1.623.600 | 2005-05-26 | 00:00:00 | 139,20 | 140,70 | 139,10 | 140,70 | 482.600 | 2005-05-27 | 00:00:00 | 141,00 | 141,30 | 140,30 | 141,30 | 798.900 | 2005-05-30 | 00:00:00 | 141,30 | 141,30 | 141,30 | 141,30 | 0 | 2005-05-31 | 00:00:00 | 140,20 | 141,30 | 140,20 | 140,90 | 1.478.100 | 2005-06-01 | 00:00:00 | 138,80 | 140,10 | 138,50 | 140,10 | 965.300 | 2005-06-02 | 00:00:00 | 139,50 | 140,20 | 139,00 | 140,20 | 1.236.200 | 2005-06-03 | 00:00:00 | 140,20 | 140,20 | 140,20 | 140,20 | 0 | 2005-06-06 | 00:00:00 | 143,00 | 143,10 | 142,60 | 143,00 | 776.800 | 2005-06-07 | 00:00:00 | 143,10 | 144,00 | 142,90 | 143,60 | 886.400 | 2005-06-08 | 00:00:00 | 143,90 | 144,50 | 143,00 | 143,80 | 692.200 | 2005-06-09 | 00:00:00 | 143,50 | 143,70 | 143,20 | 143,70 | 1.377.400 | 2005-06-10 | 00:00:00 | 143,70 | 144,70 | 143,60 | 143,70 | 429.800 | 2005-06-13 | 00:00:00 | 144,70 | 144,70 | 143,40 | 144,20 | 1.306.900 | 2005-06-14 | 00:00:00 | 144,00 | 144,40 | 143,50 | 143,90 | 1.157.500 | 2005-06-15 | 00:00:00 | 144,50 | 145,10 | 144,30 | 144,80 | 1.493.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|