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] | ||
---|---|---|---|---|---|---|---|---|
30.1.2020 | 351.64 | 353.74 | 349.05 | 353.40 | -0.26% | 268 900 | ||
29.1.2020 | 355.00 | 358.31 | 354.12 | 354.32 | -0.21% | 244 400 | ||
28.1.2020 | 354.93 | 357.86 | 352.92 | 355.04 | +0.23% | 338 500 | ||
27.1.2020 | 347.45 | 357.00 | 347.19 | 354.21 | +0.52% | 232 600 | ||
24.1.2020 | 356.70 | 356.92 | 351.03 | 352.36 | -1.30% | 342 800 | ||
23.1.2020 | 358.66 | 358.82 | 353.15 | 357.00 | -0.83% | 304 400 | ||
22.1.2020 | 361.88 | 365.68 | 359.04 | 359.98 | +0.39% | 432 300 | ||
21.1.2020 | 354.41 | 359.77 | 352.67 | 358.56 | +0.91% | 597 500 | ||
17.1.2020 | 350.00 | 355.41 | 348.26 | 355.31 | +1.79% | 397 900 | ||
16.1.2020 | 345.88 | 349.79 | 343.77 | 349.06 | +1.51% | 350 600 | ||
15.1.2020 | 336.46 | 344.29 | 336.46 | 343.85 | +2.31% | 364 900 | ||
14.1.2020 | 332.67 | 336.39 | 331.19 | 336.07 | +0.75% | 289 400 | ||
13.1.2020 | 333.64 | 334.99 | 332.92 | 333.55 | -0.03% | 235 900 | ||
10.1.2020 | 333.90 | 334.33 | 330.37 | 333.65 | +0.12% | 218 900 | ||
9.1.2020 | 328.86 | 333.52 | 327.74 | 333.25 | +1.70% | 372 200 | ||
8.1.2020 | 324.99 | 328.24 | 324.34 | 327.65 | +1.11% | 335 800 | ||
7.1.2020 | 322.96 | 324.68 | 320.31 | 324.05 | +0.27% | 212 400 | ||
6.1.2020 | 321.47 | 323.76 | 319.83 | 323.17 | +0.26% | 185 100 | ||
3.1.2020 | 318.48 | 322.96 | 318.26 | 322.30 | -0.32% | 197 300 | ||
2.1.2020 | 323.22 | 323.85 | 318.77 | 323.32 | +0.63% | 317 000 | ||
31.12.2019 | 318.48 | 321.56 | 318.02 | 321.29 | +0.57% | 242 100 | ||
30.12.2019 | 320.40 | 321.67 | 318.26 | 319.45 | -0.52% | 137 400 | ||
27.12.2019 | 320.50 | 322.22 | 318.74 | 321.11 | +0.34% | 183 100 | ||
26.12.2019 | 321.73 | 321.73 | 317.82 | 320.01 | -0.64% | 171 500 | ||
24.12.2019 | 320.78 | 322.35 | 318.75 | 322.05 | +0.43% | 62 600 | ||
23.12.2019 | 319.55 | 322.46 | 316.08 | 320.67 | +0.49% | 286 200 | ||
20.12.2019 | 321.11 | 322.70 | 316.90 | 319.09 | -0.19% | 388 000 | ||
19.12.2019 | 320.00 | 320.61 | 316.96 | 319.67 | -0.06% | 208 300 | ||
18.12.2019 | 318.75 | 320.40 | 317.90 | 319.84 | +0.49% | 313 700 | ||
17.12.2019 | 319.15 | 319.15 | 316.51 | 318.27 | -0.22% | 296 100 | ||
16.12.2019 | 320.98 | 321.58 | 317.32 | 318.97 | +0.64% | 326 800 | ||
13.12.2019 | 313.89 | 318.47 | 313.64 | 316.92 | +0.75% | 278 700 | ||
12.12.2019 | 306.86 | 315.49 | 305.74 | 314.55 | +2.56% | 457 800 | ||
11.12.2019 | 304.58 | 307.04 | 303.43 | 306.68 | +0.70% | 315 000 | ||
10.12.2019 | 303.75 | 306.39 | 303.10 | 304.54 | +0.75% | 263 700 | ||
9.12.2019 | 306.17 | 306.86 | 302.00 | 302.26 | -1.61% | 452 000 | ||
6.12.2019 | 308.10 | 312.61 | 301.16 | 307.19 | -1.82% | 738 900 | ||
5.12.2019 | 312.83 | 314.94 | 311.11 | 312.86 | +0.24% | 328 900 | ||
4.12.2019 | 311.18 | 314.88 | 310.73 | 312.09 | +0.21% | 362 100 | ||
3.12.2019 | 309.02 | 312.47 | 308.83 | 311.42 | -0.12% | 304 200 | ||
2.12.2019 | 313.53 | 314.20 | 309.53 | 311.78 | -0.42% | 305 300 | ||
29.11.2019 | 314.48 | 315.73 | 312.49 | 313.09 | -1.23% | 161 200 | ||
27.11.2019 | 314.71 | 318.25 | 313.26 | 316.97 | +1.21% | 243 300 | ||
26.11.2019 | 312.19 | 314.40 | 312.19 | 313.18 | +0.24% | 364 500 | ||
25.11.2019 | 308.76 | 313.46 | 306.25 | 312.42 | +1.49% | 312 300 | ||
22.11.2019 | 306.81 | 308.68 | 304.56 | 307.81 | +0.43% | 140 200 | ||
21.11.2019 | 303.83 | 306.86 | 301.21 | 306.49 | +0.66% | 234 200 | ||
20.11.2019 | 306.59 | 309.38 | 300.11 | 304.47 | -1.49% | 329 100 | ||
19.11.2019 | 306.26 | 310.73 | 305.00 | 309.07 | +1.10% | 384 900 | ||
18.11.2019 | 303.06 | 307.02 | 302.63 | 305.69 | +1.22% | 395 700 | ||
15.11.2019 | 299.66 | 302.21 | 297.50 | 301.98 | +0.79% | 219 000 | ||
14.11.2019 | 296.77 | 299.63 | 295.62 | 299.60 | +0.95% | 195 900 | ||
13.11.2019 | 293.89 | 297.73 | 292.57 | 296.77 | +0.76% | 302 800 | ||
12.11.2019 | 292.99 | 296.88 | 292.99 | 294.53 | +0.54% | 231 400 | ||
11.11.2019 | 290.50 | 293.03 | 288.70 | 292.93 | +0.52% | 243 200 | ||
8.11.2019 | 294.83 | 294.83 | 289.75 | 291.40 | -1.14% | 224 300 | ||
7.11.2019 | 292.93 | 295.69 | 292.93 | 294.75 | +1.11% | 164 800 | ||
6.11.2019 | 291.32 | 293.67 | 289.61 | 291.49 | +0.18% | 204 000 | ||
5.11.2019 | 288.89 | 292.23 | 288.89 | 290.94 | +0.27% | 197 600 | ||
4.11.2019 | 293.01 | 294.53 | 289.66 | 290.14 | -0.58% | 204 000 | ||
|
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
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