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] | ||
---|---|---|---|---|---|---|---|---|
30.5.2017 | 216.52 | 218.66 | 216.03 | 218.20 | +0.34% | 293 400 | ||
26.5.2017 | 218.33 | 218.89 | 217.12 | 217.46 | -0.40% | 157 100 | ||
25.5.2017 | 217.76 | 218.68 | 216.23 | 218.32 | +0.29% | 380 700 | ||
24.5.2017 | 217.79 | 218.18 | 215.55 | 217.67 | +0.27% | 240 700 | ||
23.5.2017 | 216.91 | 218.17 | 216.06 | 217.08 | -0.12% | 333 500 | ||
22.5.2017 | 212.09 | 217.44 | 211.67 | 217.34 | +2.21% | 526 100 | ||
19.5.2017 | 210.25 | 213.23 | 210.25 | 212.62 | +1.05% | 1 103 900 | ||
18.5.2017 | 210.05 | 211.61 | 209.25 | 210.39 | +0.46% | 234 100 | ||
17.5.2017 | 210.46 | 210.46 | 208.89 | 209.41 | -0.50% | 319 100 | ||
16.5.2017 | 210.86 | 210.86 | 208.80 | 210.46 | +0.28% | 195 900 | ||
15.5.2017 | 207.58 | 210.86 | 207.58 | 209.87 | +1.09% | 685 800 | ||
12.5.2017 | 207.14 | 208.30 | 207.10 | 207.59 | +0.09% | 264 300 | ||
11.5.2017 | 206.33 | 207.64 | 205.62 | 207.40 | +0.02% | 297 900 | ||
10.5.2017 | 207.34 | 208.10 | 206.19 | 207.34 | -0.15% | 283 300 | ||
9.5.2017 | 206.58 | 208.14 | 205.90 | 207.65 | +0.60% | 636 000 | ||
8.5.2017 | 205.77 | 207.20 | 204.51 | 206.40 | +0.33% | 399 800 | ||
5.5.2017 | 205.28 | 206.67 | 204.27 | 205.71 | +0.40% | 326 800 | ||
4.5.2017 | 202.83 | 205.12 | 201.67 | 204.89 | +1.32% | 357 800 | ||
3.5.2017 | 202.00 | 202.52 | 199.48 | 202.22 | +0.04% | 296 700 | ||
2.5.2017 | 201.26 | 202.46 | 200.24 | 202.12 | +0.53% | 347 700 | ||
1.5.2017 | 200.79 | 201.37 | 199.77 | 201.05 | +0.35% | 332 400 | ||
28.4.2017 | 199.24 | 200.42 | 198.32 | 200.33 | +0.48% | 283 100 | ||
27.4.2017 | 200.35 | 200.89 | 198.53 | 199.37 | -0.32% | 263 400 | ||
26.4.2017 | 201.51 | 202.26 | 199.70 | 199.99 | -0.67% | 340 000 | ||
25.4.2017 | 202.25 | 203.48 | 200.98 | 201.32 | -0.11% | 280 700 | ||
24.4.2017 | 200.27 | 201.92 | 199.79 | 201.54 | +1.20% | 327 400 | ||
21.4.2017 | 199.99 | 201.00 | 198.73 | 199.14 | -0.68% | 237 400 | ||
20.4.2017 | 198.47 | 200.81 | 197.50 | 200.50 | +1.14% | 233 100 | ||
19.4.2017 | 197.75 | 201.30 | 196.47 | 198.23 | +0.68% | 344 300 | ||
18.4.2017 | 196.03 | 196.98 | 194.55 | 196.89 | +0.13% | 472 000 | ||
17.4.2017 | 196.82 | 197.12 | 196.25 | 196.62 | +0.16% | 261 200 | ||
13.4.2017 | 196.36 | 197.13 | 196.24 | 196.29 | -0.40% | 203 700 | ||
12.4.2017 | 198.68 | 200.15 | 196.05 | 197.06 | -0.18% | 202 800 | ||
11.4.2017 | 196.22 | 197.48 | 195.73 | 197.40 | +0.18% | 279 400 | ||
10.4.2017 | 197.10 | 197.72 | 196.50 | 197.04 | +0.02% | 287 100 | ||
7.4.2017 | 197.14 | 198.29 | 196.33 | 197.00 | -0.03% | 320 800 | ||
6.4.2017 | 197.00 | 197.11 | 194.29 | 197.04 | -0.16% | 272 400 | ||
5.4.2017 | 199.51 | 200.00 | 196.95 | 197.34 | -1.24% | 401 100 | ||
4.4.2017 | 199.35 | 200.11 | 197.04 | 199.80 | +0.08% | 632 000 | ||
3.4.2017 | 199.78 | 201.22 | 198.65 | 199.63 | -0.14% | 455 200 | ||
31.3.2017 | 198.71 | 200.49 | 197.90 | 199.89 | +0.88% | 309 600 | ||
30.3.2017 | 198.58 | 199.36 | 196.92 | 198.14 | -0.60% | 235 900 | ||
29.3.2017 | 198.51 | 199.91 | 198.06 | 199.33 | +0.13% | 396 400 | ||
28.3.2017 | 199.42 | 199.80 | 197.23 | 199.06 | -0.39% | 263 600 | ||
27.3.2017 | 198.82 | 200.73 | 197.61 | 199.82 | +0.01% | 301 900 | ||
24.3.2017 | 199.95 | 202.57 | 199.15 | 199.80 | +0.05% | 342 700 | ||
23.3.2017 | 199.56 | 202.70 | 199.06 | 199.70 | -0.05% | 531 100 | ||
22.3.2017 | 195.45 | 201.69 | 195.45 | 199.79 | +2.27% | 621 400 | ||
21.3.2017 | 196.48 | 197.84 | 194.78 | 195.34 | -0.46% | 447 200 | ||
20.3.2017 | 195.28 | 196.24 | 194.01 | 196.24 | +0.56% | 411 300 | ||
17.3.2017 | 194.12 | 196.00 | 194.12 | 195.14 | +0.72% | 302 000 | ||
16.3.2017 | 194.17 | 194.99 | 192.90 | 193.73 | -0.50% | 327 800 | ||
15.3.2017 | 193.86 | 194.99 | 193.09 | 194.69 | +0.61% | 262 900 | ||
14.3.2017 | 194.47 | 194.50 | 192.75 | 193.50 | -0.49% | 187 200 | ||
13.3.2017 | 194.32 | 194.67 | 192.24 | 194.45 | +0.06% | 265 000 | ||
10.3.2017 | 195.46 | 196.25 | 193.54 | 194.32 | -0.15% | 266 300 | ||
9.3.2017 | 194.52 | 194.85 | 193.20 | 194.61 | +0.28% | 256 400 | ||
8.3.2017 | 194.20 | 195.71 | 193.27 | 194.05 | +0.30% | 310 800 | ||
7.3.2017 | 193.61 | 194.53 | 191.64 | 193.46 | -0.56% | 449 900 | ||
6.3.2017 | 193.95 | 195.54 | 193.04 | 194.53 | +0.03% | 596 700 | ||
|
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
David Matulay, InvestingFox
Tesla představila vlastní autonomní taxi. Je projekt od AI společnosti podhodnocený?
David Varga, Fintokei
Otázka návykovosti prop tradingu a jak se s ní ve Fintokei vypořádáváme
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česká ekonomika získává dynamiku. Táhne ji hlavně spotřeba domácností
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu