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] | ||
---|---|---|---|---|---|---|---|---|
27.4.2020 | 295.00 | 298.08 | 289.32 | 293.65 | +0.15% | 297 200 | ||
24.4.2020 | 291.06 | 294.25 | 285.26 | 293.21 | +1.01% | 351 200 | ||
23.4.2020 | 296.01 | 297.54 | 289.10 | 290.27 | -1.31% | 300 100 | ||
22.4.2020 | 293.13 | 295.69 | 286.17 | 294.10 | +1.93% | 185 300 | ||
21.4.2020 | 299.84 | 300.84 | 287.54 | 288.53 | -5.31% | 248 200 | ||
20.4.2020 | 303.60 | 307.23 | 300.56 | 304.70 | -0.52% | 163 900 | ||
17.4.2020 | 302.47 | 307.71 | 299.25 | 306.28 | +3.14% | 288 300 | ||
16.4.2020 | 300.26 | 300.26 | 292.79 | 296.95 | -0.59% | 242 100 | ||
15.4.2020 | 293.27 | 301.25 | 292.66 | 298.70 | -0.60% | 436 900 | ||
14.4.2020 | 304.10 | 312.23 | 298.53 | 300.49 | +0.48% | 342 200 | ||
13.4.2020 | 296.62 | 299.50 | 292.14 | 299.03 | +0.82% | 475 500 | ||
9.4.2020 | 295.20 | 300.25 | 289.29 | 296.57 | -0.29% | 429 900 | ||
8.4.2020 | 293.56 | 299.30 | 285.86 | 297.43 | +1.63% | 347 400 | ||
7.4.2020 | 305.22 | 306.75 | 292.05 | 292.64 | -1.37% | 302 500 | ||
6.4.2020 | 289.03 | 298.60 | 287.84 | 296.68 | +6.07% | 240 200 | ||
3.4.2020 | 282.26 | 288.00 | 278.50 | 279.68 | -1.47% | 314 200 | ||
2.4.2020 | 270.61 | 284.34 | 269.80 | 283.83 | +3.94% | 309 000 | ||
1.4.2020 | 268.80 | 279.63 | 264.01 | 273.05 | -0.96% | 425 000 | ||
31.3.2020 | 280.96 | 286.07 | 275.06 | 275.67 | -1.60% | 356 000 | ||
30.3.2020 | 274.96 | 282.66 | 274.83 | 280.15 | +2.53% | 272 300 | ||
27.3.2020 | 273.04 | 280.31 | 260.85 | 273.23 | -3.13% | 325 500 | ||
26.3.2020 | 261.34 | 282.05 | 256.09 | 282.05 | +9.79% | 513 700 | ||
25.3.2020 | 253.93 | 265.69 | 246.96 | 256.89 | +0.39% | 443 100 | ||
24.3.2020 | 255.04 | 262.67 | 243.22 | 255.89 | +5.11% | 323 100 | ||
23.3.2020 | 252.66 | 259.26 | 237.71 | 243.44 | -2.88% | 425 600 | ||
20.3.2020 | 278.18 | 279.91 | 246.71 | 250.65 | -8.24% | 516 600 | ||
19.3.2020 | 249.75 | 286.93 | 239.22 | 273.15 | +8.77% | 413 300 | ||
18.3.2020 | 259.43 | 265.46 | 236.68 | 251.11 | -8.75% | 488 600 | ||
17.3.2020 | 263.11 | 275.87 | 251.07 | 275.17 | +6.06% | 478 200 | ||
16.3.2020 | 256.60 | 280.71 | 251.50 | 259.43 | -10.87% | 496 300 | ||
13.3.2020 | 291.83 | 292.48 | 272.78 | 291.04 | +3.92% | 601 900 | ||
12.3.2020 | 303.83 | 309.99 | 279.97 | 280.05 | -13.54% | 827 400 | ||
11.3.2020 | 326.64 | 335.89 | 319.74 | 323.89 | -3.31% | 674 700 | ||
10.3.2020 | 323.80 | 335.10 | 313.41 | 334.95 | +5.49% | 446 100 | ||
9.3.2020 | 330.00 | 330.00 | 312.48 | 317.50 | -4.89% | 472 200 | ||
6.3.2020 | 328.72 | 338.42 | 313.54 | 333.81 | +2.62% | 551 900 | ||
5.3.2020 | 329.85 | 335.22 | 321.47 | 325.27 | -3.81% | 466 700 | ||
4.3.2020 | 335.09 | 339.44 | 331.29 | 338.14 | +2.47% | 308 000 | ||
3.3.2020 | 335.21 | 345.06 | 325.05 | 329.98 | -1.64% | 422 700 | ||
2.3.2020 | 328.03 | 335.52 | 324.15 | 335.45 | +3.35% | 282 100 | ||
28.2.2020 | 321.06 | 325.60 | 311.00 | 324.57 | -1.13% | 567 900 | ||
27.2.2020 | 331.55 | 338.90 | 328.00 | 328.27 | -2.11% | 321 700 | ||
26.2.2020 | 338.66 | 344.53 | 335.27 | 335.32 | -0.34% | 288 300 | ||
25.2.2020 | 348.34 | 349.95 | 334.69 | 336.45 | -3.08% | 316 600 | ||
24.2.2020 | 349.19 | 351.23 | 343.22 | 347.12 | -2.41% | 348 400 | ||
21.2.2020 | 353.98 | 357.58 | 353.90 | 355.67 | +0.23% | 159 900 | ||
20.2.2020 | 355.53 | 357.06 | 351.54 | 354.83 | -0.49% | 134 300 | ||
19.2.2020 | 357.49 | 360.00 | 355.32 | 356.56 | +0.05% | 137 900 | ||
18.2.2020 | 352.26 | 356.93 | 350.70 | 356.35 | +0.86% | 168 800 | ||
14.2.2020 | 353.32 | 356.24 | 352.40 | 353.31 | +0.09% | 199 300 | ||
13.2.2020 | 350.91 | 354.75 | 349.96 | 352.97 | -0.04% | 171 400 | ||
12.2.2020 | 351.75 | 355.72 | 351.01 | 353.09 | +0.48% | 190 100 | ||
11.2.2020 | 351.04 | 354.91 | 349.69 | 351.39 | +0.57% | 250 600 | ||
10.2.2020 | 346.49 | 350.11 | 345.72 | 349.39 | +0.34% | 150 600 | ||
7.2.2020 | 351.79 | 353.83 | 347.72 | 348.20 | -1.37% | 170 200 | ||
6.2.2020 | 354.07 | 354.86 | 351.91 | 353.02 | -0.16% | 208 100 | ||
5.2.2020 | 353.11 | 357.09 | 352.79 | 353.57 | +0.97% | 251 200 | ||
4.2.2020 | 350.30 | 353.15 | 348.68 | 350.15 | +1.12% | 313 000 | ||
3.2.2020 | 348.87 | 349.97 | 345.27 | 346.24 | -0.19% | 299 400 | ||
31.1.2020 | 351.99 | 353.41 | 345.04 | 346.89 | -1.85% | 400 500 | ||
|
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