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] | ||
---|---|---|---|---|---|---|---|---|
23.1.2019 | 268.44 | 272.59 | 264.84 | 268.81 | +0.48% | 242 600 | ||
22.1.2019 | 268.36 | 269.31 | 264.39 | 267.51 | -0.79% | 310 800 | ||
21.1.2019 | 267.47 | 269.63 | 0.00% | |||||
18.1.2019 | 269.11 | 270.08 | 263.76 | 269.63 | +0.79% | 552 200 | ||
17.1.2019 | 272.23 | 274.45 | 267.21 | 267.50 | -1.71% | 542 600 | ||
16.1.2019 | 269.00 | 272.99 | 266.85 | 272.15 | +1.29% | 435 800 | ||
15.1.2019 | 259.73 | 269.70 | 259.21 | 268.68 | +3.10% | 318 200 | ||
14.1.2019 | 260.02 | 263.58 | 259.31 | 260.58 | -0.35% | 344 900 | ||
11.1.2019 | 258.66 | 261.64 | 255.83 | 261.49 | +0.71% | 185 500 | ||
10.1.2019 | 257.18 | 260.30 | 256.07 | 259.64 | +0.53% | 291 900 | ||
9.1.2019 | 255.00 | 263.15 | 255.00 | 258.26 | +1.74% | 452 300 | ||
8.1.2019 | 247.83 | 254.30 | 247.83 | 253.83 | +2.86% | 418 000 | ||
7.1.2019 | 247.20 | 250.53 | 246.00 | 246.77 | +0.23% | 483 600 | ||
4.1.2019 | 242.00 | 249.29 | 241.72 | 246.19 | 0.00% | 870 700 | ||
3.1.2019 | 249.22 | 250.37 | 242.45 | 246.18 | -1.78% | 468 300 | ||
2.1.2019 | 251.54 | 252.88 | 247.04 | 250.63 | -1.53% | 293 500 | ||
31.12.2018 | 251.79 | 255.62 | 249.36 | 254.50 | +1.94% | 290 900 | ||
28.12.2018 | 252.95 | 252.95 | 246.33 | 249.65 | -1.01% | 452 600 | ||
27.12.2018 | 241.84 | 252.74 | 239.98 | 252.18 | +3.10% | 878 800 | ||
26.12.2018 | 233.96 | 244.68 | 231.86 | 244.59 | +5.10% | 454 400 | ||
24.12.2018 | 235.93 | 235.93 | 228.65 | 232.70 | -1.65% | 357 000 | ||
21.12.2018 | 234.43 | 239.37 | 234.43 | 236.58 | -0.09% | 721 000 | ||
20.12.2018 | 242.69 | 244.15 | 234.47 | 236.78 | -2.80% | 543 700 | ||
19.12.2018 | 247.96 | 249.67 | 241.95 | 243.59 | -1.47% | 435 900 | ||
18.12.2018 | 246.44 | 249.05 | 245.60 | 247.22 | +1.12% | 546 400 | ||
17.12.2018 | 247.47 | 249.85 | 241.81 | 244.46 | -2.21% | 416 300 | ||
14.12.2018 | 255.08 | 255.08 | 248.65 | 249.97 | -2.69% | 326 700 | ||
13.12.2018 | 257.72 | 259.58 | 254.45 | 256.88 | +0.84% | 335 100 | ||
12.12.2018 | 257.95 | 260.90 | 254.42 | 254.73 | -0.02% | 328 300 | ||
11.12.2018 | 256.09 | 260.77 | 249.20 | 254.77 | +0.66% | 476 400 | ||
10.12.2018 | 242.65 | 254.70 | 241.15 | 253.08 | +4.14% | 784 600 | ||
7.12.2018 | 263.49 | 272.00 | 242.65 | 243.01 | -12.29% | 1 253 700 | ||
6.12.2018 | 273.11 | 277.89 | 264.78 | 277.03 | +0.77% | 635 300 | ||
5.12.2018 | 281.66 | 274.90 | 0.00% | |||||
4.12.2018 | 282.38 | 282.86 | 273.94 | 274.90 | -2.41% | 530 500 | ||
3.12.2018 | 279.93 | 283.18 | 279.79 | 281.66 | +1.01% | 585 400 | ||
30.11.2018 | 279.22 | 281.75 | 275.92 | 278.83 | +0.50% | 511 000 | ||
29.11.2018 | 272.26 | 278.61 | 272.26 | 277.42 | +1.47% | 355 900 | ||
28.11.2018 | 273.33 | 273.92 | 269.10 | 273.38 | -0.10% | 609 600 | ||
27.11.2018 | 272.07 | 274.30 | 269.50 | 273.64 | +0.41% | 291 800 | ||
26.11.2018 | 273.00 | 274.99 | 270.96 | 272.52 | +0.90% | 380 500 | ||
23.11.2018 | 264.61 | 270.35 | 264.61 | 270.08 | +1.56% | 154 600 | ||
21.11.2018 | 261.24 | 267.81 | 261.24 | 265.92 | +1.92% | 300 400 | ||
20.11.2018 | 253.75 | 261.23 | 252.36 | 260.90 | +1.59% | 311 300 | ||
19.11.2018 | 265.57 | 265.57 | 255.10 | 256.80 | -3.11% | 291 400 | ||
16.11.2018 | 256.33 | 265.71 | 253.37 | 265.03 | +3.04% | 270 000 | ||
15.11.2018 | 252.48 | 258.06 | 250.46 | 257.21 | +1.23% | 284 900 | ||
14.11.2018 | 257.05 | 262.10 | 251.75 | 254.06 | -0.37% | 251 200 | ||
13.11.2018 | 261.60 | 263.46 | 254.16 | 255.00 | -2.58% | 338 200 | ||
12.11.2018 | 267.83 | 267.83 | 260.55 | 261.75 | -2.26% | 356 700 | ||
9.11.2018 | 267.50 | 270.34 | 265.22 | 267.80 | +0.06% | 204 600 | ||
8.11.2018 | 265.98 | 268.27 | 264.85 | 267.63 | +0.66% | 225 400 | ||
7.11.2018 | 261.00 | 268.40 | 261.00 | 265.85 | +2.39% | 244 500 | ||
6.11.2018 | 256.90 | 260.44 | 256.90 | 259.64 | +0.53% | 244 900 | ||
5.11.2018 | 264.00 | 265.56 | 254.74 | 258.25 | -1.97% | 315 100 | ||
2.11.2018 | 264.46 | 265.99 | 261.80 | 263.43 | +0.13% | 190 500 | ||
1.11.2018 | 259.68 | 263.54 | 258.31 | 263.08 | +1.84% | 235 100 | ||
31.10.2018 | 255.52 | 262.57 | 254.29 | 258.31 | +1.58% | 355 800 | ||
30.10.2018 | 249.14 | 254.60 | 248.71 | 254.29 | +2.66% | 231 100 | ||
29.10.2018 | 249.79 | 252.43 | 244.82 | 247.70 | -0.07% | 252 000 | ||
|
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