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] | ||
---|---|---|---|---|---|---|---|---|
9.10.2019 | 287.32 | 290.31 | 286.52 | 288.98 | +1.01% | 388 700 | ||
8.10.2019 | 292.03 | 292.03 | 285.97 | 286.07 | -2.68% | 440 600 | ||
7.10.2019 | 294.88 | 296.72 | 293.38 | 293.94 | -0.99% | 423 700 | ||
4.10.2019 | 294.87 | 297.88 | 294.00 | 296.87 | +1.06% | 420 300 | ||
3.10.2019 | 289.39 | 294.15 | 285.05 | 293.75 | +1.66% | 523 500 | ||
2.10.2019 | 291.22 | 292.81 | 286.96 | 288.93 | -1.34% | 319 500 | ||
1.10.2019 | 297.54 | 298.99 | 292.56 | 292.84 | -1.41% | 288 000 | ||
30.9.2019 | 294.32 | 299.17 | 294.25 | 297.00 | +0.93% | 272 800 | ||
27.9.2019 | 300.82 | 301.73 | 292.68 | 294.25 | -1.55% | 254 300 | ||
26.9.2019 | 298.59 | 301.92 | 297.27 | 298.88 | +0.53% | 279 900 | ||
25.9.2019 | 299.98 | 299.98 | 294.73 | 297.28 | -0.56% | 355 300 | ||
24.9.2019 | 302.98 | 305.88 | 297.56 | 298.94 | -1.08% | 391 300 | ||
23.9.2019 | 301.39 | 303.69 | 299.30 | 302.19 | -0.05% | 251 600 | ||
20.9.2019 | 301.71 | 306.37 | 301.35 | 302.32 | +0.35% | 373 900 | ||
19.9.2019 | 302.92 | 304.70 | 301.04 | 301.25 | -0.62% | 186 100 | ||
18.9.2019 | 306.38 | 307.39 | 300.60 | 303.10 | -0.81% | 412 300 | ||
17.9.2019 | 302.65 | 307.00 | 302.20 | 305.55 | +0.81% | 349 700 | ||
16.9.2019 | 300.01 | 305.10 | 298.52 | 303.09 | +0.52% | 266 300 | ||
13.9.2019 | 304.03 | 306.72 | 299.85 | 301.51 | -1.15% | 408 500 | ||
12.9.2019 | 302.02 | 305.32 | 300.74 | 305.00 | +1.94% | 512 200 | ||
11.9.2019 | 297.00 | 300.15 | 297.00 | 299.17 | +0.76% | 313 200 | ||
10.9.2019 | 296.74 | 299.52 | 290.86 | 296.89 | -0.27% | 404 800 | ||
9.9.2019 | 302.35 | 302.35 | 296.60 | 297.68 | -1.71% | 401 100 | ||
6.9.2019 | 307.80 | 309.87 | 302.55 | 302.84 | -1.59% | 300 500 | ||
5.9.2019 | 304.77 | 307.98 | 303.21 | 307.73 | +2.15% | 457 800 | ||
4.9.2019 | 300.72 | 302.40 | 298.48 | 301.23 | +0.56% | 368 400 | ||
3.9.2019 | 308.78 | 309.69 | 296.01 | 299.54 | -3.30% | 523 800 | ||
30.8.2019 | 303.81 | 309.90 | 295.25 | 309.75 | -5.74% | 771 800 | ||
29.8.2019 | 322.90 | 332.70 | 322.90 | 328.59 | +2.37% | 430 400 | ||
28.8.2019 | 324.00 | 325.69 | 318.20 | 320.97 | -1.67% | 343 300 | ||
27.8.2019 | 325.20 | 327.96 | 323.24 | 326.39 | +0.66% | 190 700 | ||
26.8.2019 | 323.40 | 325.00 | 322.18 | 324.24 | +0.79% | 206 500 | ||
23.8.2019 | 330.03 | 332.12 | 320.31 | 321.67 | -2.48% | 306 500 | ||
22.8.2019 | 333.12 | 334.56 | 329.46 | 329.82 | -0.84% | 270 200 | ||
21.8.2019 | 333.00 | 335.15 | 327.22 | 332.61 | +0.08% | 389 200 | ||
20.8.2019 | 335.75 | 338.68 | 332.09 | 332.33 | -0.91% | 249 200 | ||
19.8.2019 | 337.92 | 339.17 | 334.59 | 335.38 | 0.00% | 228 200 | ||
16.8.2019 | 338.03 | 341.85 | 332.17 | 335.38 | -0.18% | 221 500 | ||
15.8.2019 | 334.12 | 337.59 | 332.45 | 335.96 | +0.96% | 174 200 | ||
14.8.2019 | 338.22 | 343.60 | 332.60 | 332.74 | -2.19% | 176 600 | ||
13.8.2019 | 334.88 | 344.32 | 334.88 | 340.18 | +2.14% | 230 000 | ||
12.8.2019 | 335.42 | 337.27 | 332.27 | 333.05 | -1.14% | 155 800 | ||
9.8.2019 | 333.58 | 338.58 | 333.58 | 336.87 | +0.81% | 260 700 | ||
8.8.2019 | 330.44 | 334.89 | 329.42 | 334.14 | +1.06% | 255 700 | ||
7.8.2019 | 326.07 | 331.12 | 322.94 | 330.62 | +0.56% | 332 300 | ||
6.8.2019 | 326.77 | 329.63 | 322.22 | 328.75 | +0.94% | 618 800 | ||
5.8.2019 | 331.56 | 334.04 | 324.05 | 325.68 | -2.75% | 278 300 | ||
2.8.2019 | 338.43 | 338.43 | 331.62 | 334.86 | -0.93% | 198 200 | ||
1.8.2019 | 336.81 | 342.79 | 335.77 | 337.99 | +0.17% | 235 000 | ||
31.7.2019 | 340.58 | 341.85 | 336.91 | 337.40 | -1.09% | 210 900 | ||
30.7.2019 | 340.36 | 342.21 | 337.58 | 341.09 | -0.12% | 179 100 | ||
29.7.2019 | 338.46 | 341.55 | 336.51 | 341.49 | +1.03% | 202 300 | ||
26.7.2019 | 338.93 | 338.93 | 335.85 | 337.98 | +0.08% | 165 900 | ||
25.7.2019 | 336.36 | 338.93 | 335.91 | 337.70 | +0.32% | 181 800 | ||
24.7.2019 | 334.53 | 336.72 | 332.06 | 336.62 | +0.48% | 169 800 | ||
23.7.2019 | 333.38 | 335.13 | 329.52 | 335.00 | +0.61% | 141 500 | ||
22.7.2019 | 331.36 | 334.49 | 330.21 | 332.96 | +0.43% | 207 500 | ||
19.7.2019 | 333.24 | 333.28 | 330.08 | 331.52 | -0.12% | 176 300 | ||
18.7.2019 | 331.36 | 334.10 | 330.61 | 331.91 | +0.16% | 192 100 | ||
17.7.2019 | 326.90 | 333.94 | 326.90 | 331.36 | +0.96% | 275 000 | ||
|
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
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB