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] | ||
---|---|---|---|---|---|---|---|---|
20.11.2020 | 332.93 | 339.42 | 331.17 | 331.37 | -0.26% | 450 800 | ||
19.11.2020 | 329.03 | 333.04 | 328.83 | 332.23 | +0.80% | 425 400 | ||
18.11.2020 | 332.71 | 334.39 | 327.83 | 329.59 | -0.87% | 344 900 | ||
17.11.2020 | 338.25 | 338.25 | 331.72 | 332.45 | -2.43% | 226 900 | ||
16.11.2020 | 345.63 | 347.49 | 338.68 | 340.70 | -0.20% | 186 400 | ||
13.11.2020 | 338.64 | 342.42 | 338.64 | 341.35 | +1.29% | 206 500 | ||
12.11.2020 | 342.28 | 343.30 | 332.62 | 336.99 | -1.84% | 252 300 | ||
11.11.2020 | 348.36 | 349.47 | 340.64 | 343.30 | -0.90% | 246 700 | ||
10.11.2020 | 351.18 | 352.56 | 341.43 | 346.39 | -1.53% | 261 500 | ||
9.11.2020 | 344.71 | 371.59 | 344.71 | 351.74 | +5.33% | 410 100 | ||
6.11.2020 | 333.47 | 336.88 | 333.39 | 333.91 | +0.57% | 113 800 | ||
5.11.2020 | 335.04 | 337.66 | 331.68 | 332.00 | +0.17% | 180 200 | ||
4.11.2020 | 328.71 | 336.04 | 325.29 | 331.42 | +2.30% | 204 600 | ||
3.11.2020 | 325.40 | 332.06 | 323.83 | 323.96 | +1.07% | 158 400 | ||
2.11.2020 | 323.83 | 329.07 | 319.51 | 320.52 | +0.46% | 263 000 | ||
30.10.2020 | 323.97 | 327.36 | 314.29 | 319.05 | -1.58% | 353 000 | ||
29.10.2020 | 332.39 | 332.39 | 324.01 | 324.14 | -2.83% | 278 100 | ||
28.10.2020 | 340.96 | 340.96 | 332.81 | 333.57 | -3.69% | 203 600 | ||
27.10.2020 | 349.08 | 351.90 | 345.19 | 346.35 | -0.53% | 154 600 | ||
26.10.2020 | 352.12 | 352.22 | 345.28 | 348.17 | -2.33% | 193 000 | ||
23.10.2020 | 354.03 | 356.88 | 351.42 | 356.45 | +0.92% | 144 100 | ||
22.10.2020 | 349.28 | 354.76 | 348.85 | 353.18 | +1.25% | 112 500 | ||
21.10.2020 | 348.45 | 352.29 | 346.32 | 348.79 | +0.38% | 149 000 | ||
20.10.2020 | 351.28 | 353.71 | 346.47 | 347.46 | -0.28% | 160 400 | ||
19.10.2020 | 353.58 | 357.32 | 347.50 | 348.42 | -1.50% | 154 200 | ||
16.10.2020 | 355.76 | 358.30 | 351.83 | 353.70 | +0.07% | 145 100 | ||
15.10.2020 | 350.00 | 354.93 | 348.76 | 353.42 | -0.13% | 163 500 | ||
14.10.2020 | 356.00 | 358.86 | 351.66 | 353.87 | -0.67% | 173 500 | ||
13.10.2020 | 360.07 | 361.97 | 354.23 | 356.24 | -1.22% | 157 100 | ||
12.10.2020 | 359.13 | 364.05 | 356.97 | 360.63 | +0.77% | 174 100 | ||
9.10.2020 | 356.85 | 359.40 | 354.78 | 357.85 | +0.87% | 136 300 | ||
8.10.2020 | 350.00 | 356.61 | 349.16 | 354.75 | +1.10% | 142 700 | ||
7.10.2020 | 343.10 | 351.74 | 343.10 | 350.87 | +2.58% | 189 400 | ||
6.10.2020 | 341.75 | 349.83 | 340.81 | 342.02 | -0.24% | 221 100 | ||
5.10.2020 | 338.00 | 343.72 | 338.00 | 342.82 | +2.20% | 206 300 | ||
2.10.2020 | 335.27 | 337.99 | 329.30 | 335.43 | -0.99% | 180 300 | ||
1.10.2020 | 339.97 | 341.61 | 336.67 | 338.77 | +0.48% | 211 800 | ||
30.9.2020 | 334.87 | 340.54 | 334.50 | 337.12 | +1.05% | 265 700 | ||
29.9.2020 | 335.49 | 339.93 | 333.26 | 333.59 | -0.16% | 185 800 | ||
28.9.2020 | 337.61 | 340.68 | 333.71 | 334.12 | +0.26% | 182 800 | ||
25.9.2020 | 327.22 | 334.42 | 326.75 | 333.24 | +1.27% | 198 700 | ||
24.9.2020 | 331.04 | 332.50 | 326.79 | 329.03 | -1.38% | 182 500 | ||
23.9.2020 | 338.69 | 340.32 | 332.85 | 333.63 | -1.66% | 213 500 | ||
22.9.2020 | 343.66 | 343.66 | 334.49 | 339.25 | -0.77% | 250 400 | ||
21.9.2020 | 341.57 | 343.57 | 335.98 | 341.86 | -1.32% | 309 300 | ||
18.9.2020 | 345.67 | 352.40 | 343.95 | 346.43 | -0.39% | 508 400 | ||
17.9.2020 | 340.08 | 348.87 | 335.70 | 347.78 | +1.59% | 376 200 | ||
16.9.2020 | 336.56 | 344.51 | 336.56 | 342.31 | +1.85% | 343 500 | ||
15.9.2020 | 335.72 | 340.17 | 334.75 | 336.06 | +0.45% | 233 900 | ||
14.9.2020 | 328.36 | 337.85 | 327.90 | 334.55 | +2.36% | 315 700 | ||
11.9.2020 | 325.35 | 332.38 | 323.66 | 326.83 | +0.71% | 400 400 | ||
10.9.2020 | 321.47 | 326.01 | 319.08 | 324.52 | +1.66% | 307 300 | ||
9.9.2020 | 320.09 | 323.72 | 317.07 | 319.20 | +0.31% | 269 400 | ||
8.9.2020 | 320.67 | 323.07 | 311.94 | 318.20 | -1.64% | 426 600 | ||
4.9.2020 | 320.00 | 336.00 | 313.48 | 323.49 | +5.43% | 918 100 | ||
3.9.2020 | 316.23 | 316.49 | 304.92 | 306.81 | -3.28% | 362 700 | ||
2.9.2020 | 310.02 | 317.68 | 309.38 | 317.21 | +2.52% | 312 600 | ||
1.9.2020 | 314.98 | 315.02 | 307.96 | 309.40 | -1.59% | 355 500 | ||
31.8.2020 | 315.27 | 317.71 | 313.43 | 314.38 | -0.48% | 413 800 | ||
28.8.2020 | 312.75 | 316.51 | 309.37 | 315.89 | +1.10% | 253 900 | ||
|
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
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu