The Cooper Companies (COO) - hodnoty kurzu po dnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
15.11.2023 | 85.38 | 86.50 | 84.77 | 85.38 | -0.42% | 1 195 200 | ||
14.11.2023 | 84.04 | 86.08 | 84.04 | 85.74 | +3.75% | 878 000 | ||
13.11.2023 | 82.49 | 83.15 | 81.99 | 82.64 | +0.38% | 650 800 | ||
10.11.2023 | 81.70 | 84.75 | 80.48 | 82.32 | +1.10% | 716 000 | ||
9.11.2023 | 83.39 | 83.39 | 80.99 | 81.42 | -2.11% | 1 022 400 | ||
8.11.2023 | 83.84 | 84.92 | 82.65 | 83.17 | -0.33% | 693 200 | ||
7.11.2023 | 83.44 | 83.58 | 82.82 | 83.44 | -0.23% | 810 000 | ||
6.11.2023 | 83.53 | 84.12 | 82.91 | 83.63 | -0.04% | 1 180 000 | ||
3.11.2023 | 82.75 | 84.38 | 82.34 | 83.66 | +2.22% | 1 120 000 | ||
2.11.2023 | 79.26 | 82.17 | 78.63 | 81.84 | +3.29% | 1 212 000 | ||
1.11.2023 | 78.01 | 79.44 | 77.59 | 79.23 | +1.65% | 837 600 | ||
31.10.2023 | 77.80 | 78.14 | 77.01 | 77.94 | +0.71% | 1 283 200 | ||
30.10.2023 | 77.60 | 77.66 | 75.93 | 77.39 | +0.87% | 1 140 000 | ||
27.10.2023 | 77.34 | 78.14 | 76.36 | 76.72 | -0.32% | 703 600 | ||
26.10.2023 | 78.57 | 78.69 | 76.89 | 76.96 | -2.35% | 1 004 000 | ||
25.10.2023 | 80.00 | 80.00 | 78.42 | 78.81 | -1.96% | 767 600 | ||
24.10.2023 | 80.26 | 81.22 | 80.25 | 80.38 | -0.28% | 875 200 | ||
23.10.2023 | 81.11 | 81.75 | 80.54 | 80.60 | -0.65% | 866 000 | ||
20.10.2023 | 81.33 | 81.99 | 81.10 | 81.12 | +0.21% | 760 400 | ||
19.10.2023 | 81.63 | 82.91 | 80.78 | 80.95 | -0.94% | 948 000 | ||
18.10.2023 | 82.58 | 83.18 | 81.63 | 81.71 | -0.97% | 1 090 400 | ||
17.10.2023 | 82.15 | 83.30 | 81.28 | 82.51 | -0.48% | 1 249 200 | ||
16.10.2023 | 82.17 | 83.07 | 80.66 | 82.90 | +1.85% | 1 686 400 | ||
13.10.2023 | 77.99 | 81.51 | 77.60 | 81.39 | +4.76% | 2 200 800 | ||
12.10.2023 | 77.69 | 78.99 | 77.13 | 77.69 | 0.00% | 2 189 200 | ||
11.10.2023 | 78.87 | 78.87 | 76.83 | 77.69 | -1.70% | 1 151 600 | ||
10.10.2023 | 78.00 | 79.25 | 77.54 | 79.03 | +1.71% | 1 206 800 | ||
9.10.2023 | 77.90 | 78.69 | 77.14 | 77.70 | -0.85% | 1 934 800 | ||
6.10.2023 | 77.36 | 78.97 | 76.34 | 78.36 | +0.61% | 1 875 600 | ||
5.10.2023 | 78.44 | 78.44 | 77.10 | 77.88 | -1.07% | 919 600 | ||
4.10.2023 | 78.44 | 79.14 | 77.81 | 78.72 | +0.62% | 1 077 200 | ||
3.10.2023 | 77.50 | 78.53 | 77.30 | 78.23 | +0.33% | 1 178 800 | ||
2.10.2023 | 78.79 | 79.40 | 77.43 | 77.97 | -1.93% | 1 311 200 | ||
29.9.2023 | 80.24 | 81.14 | 79.33 | 79.50 | -0.43% | 1 246 000 | ||
28.9.2023 | 79.10 | 80.08 | 79.03 | 79.84 | +1.08% | 1 928 000 | ||
27.9.2023 | 80.54 | 81.82 | 78.45 | 78.98 | -1.92% | 3 007 600 | ||
26.9.2023 | 82.65 | 82.65 | 80.42 | 80.52 | -2.81% | 1 131 200 | ||
25.9.2023 | 82.00 | 83.47 | 81.92 | 82.84 | +0.75% | 1 168 400 | ||
22.9.2023 | 82.32 | 82.95 | 81.54 | 82.22 | +0.14% | 626 400 | ||
21.9.2023 | 83.73 | 83.82 | 82.01 | 82.10 | -2.44% | 665 600 | ||
20.9.2023 | 84.73 | 85.21 | 83.97 | 84.15 | -0.04% | 625 600 | ||
19.9.2023 | 84.22 | 84.58 | 83.62 | 84.18 | -0.22% | 764 800 | ||
18.9.2023 | 85.40 | 85.66 | 84.32 | 84.36 | -1.44% | 738 400 | ||
15.9.2023 | 85.06 | 86.16 | 84.90 | 85.59 | +0.65% | 1 683 200 | ||
14.9.2023 | 86.72 | 86.81 | 84.78 | 85.03 | -1.32% | 2 629 200 | ||
13.9.2023 | 86.61 | 86.84 | 85.57 | 86.16 | -0.92% | 1 109 600 | ||
12.9.2023 | 87.63 | 87.63 | 86.80 | 86.96 | -1.07% | 948 800 | ||
11.9.2023 | 87.90 | 88.10 | 87.30 | 87.90 | +0.45% | 1 068 400 | ||
8.9.2023 | 88.27 | 89.78 | 86.97 | 87.50 | -1.06% | 824 000 | ||
7.9.2023 | 89.22 | 89.41 | 88.17 | 88.43 | -0.82% | 1 042 800 | ||
6.9.2023 | 87.96 | 90.10 | 87.65 | 89.16 | +1.26% | 1 775 600 | ||
5.9.2023 | 90.88 | 90.88 | 88.01 | 88.05 | -3.43% | 1 306 800 | ||
1.9.2023 | 93.18 | 93.18 | 89.92 | 91.17 | -1.44% | 1 750 000 | ||
31.8.2023 | 94.57 | 94.57 | 92.17 | 92.50 | -2.85% | 2 200 000 | ||
30.8.2023 | 94.53 | 95.79 | 94.53 | 95.21 | +0.71% | 824 800 | ||
29.8.2023 | 93.54 | 94.66 | 93.41 | 94.53 | +1.27% | 1 036 400 | ||
28.8.2023 | 93.56 | 94.22 | 92.74 | 93.34 | -74.87% | 1 057 200 | ||
26.8.2023 | 369.82 | 371.38 | +299.97% | |||||
25.8.2023 | 92.52 | 93.52 | 91.77 | 92.85 | +0.42% | 750 000 | ||
24.8.2023 | 93.19 | 94.06 | 92.28 | 92.46 | -1.00% | 983 600 | ||
|
K tématu zatím nejsou žádné komentáře!
Graf The Cooper Companies
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
David Matulay, InvestingFox
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB