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] | ||
---|---|---|---|---|---|---|---|---|
1.11.2019 | 292.38 | 295.45 | 291.46 | 291.83 | +0.28% | 189 300 | ||
31.10.2019 | 292.08 | 294.88 | 287.62 | 291.00 | -0.38% | 188 900 | ||
30.10.2019 | 290.84 | 292.46 | 289.50 | 292.10 | +0.48% | 193 500 | ||
29.10.2019 | 284.20 | 291.41 | 283.51 | 290.70 | +2.35% | 309 400 | ||
28.10.2019 | 283.11 | 286.16 | 282.86 | 284.02 | +0.80% | 249 500 | ||
25.10.2019 | 282.26 | 286.42 | 281.01 | 281.75 | -0.35% | 239 000 | ||
24.10.2019 | 283.54 | 283.56 | 280.24 | 282.72 | +0.18% | 232 100 | ||
23.10.2019 | 281.11 | 284.32 | 280.77 | 282.20 | +0.36% | 218 300 | ||
22.10.2019 | 288.96 | 290.50 | 280.26 | 281.18 | -2.15% | 322 100 | ||
21.10.2019 | 289.28 | 289.74 | 286.48 | 287.34 | -0.17% | 305 200 | ||
18.10.2019 | 292.19 | 293.39 | 287.60 | 287.81 | -1.52% | 308 300 | ||
17.10.2019 | 292.62 | 295.00 | 291.32 | 292.25 | +0.24% | 213 100 | ||
16.10.2019 | 294.44 | 295.02 | 290.75 | 291.53 | -1.23% | 322 700 | ||
15.10.2019 | 295.24 | 297.21 | 291.78 | 295.15 | +0.90% | 262 000 | ||
14.10.2019 | 294.06 | 294.31 | 291.44 | 292.51 | -0.47% | 139 600 | ||
11.10.2019 | 293.47 | 298.27 | 289.72 | 293.89 | +1.05% | 327 100 | ||
10.10.2019 | 287.82 | 292.99 | 287.80 | 290.81 | +0.63% | 344 000 | ||
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 | ||
|
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