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] | ||
---|---|---|---|---|---|---|---|---|
22.7.2020 | 292.91 | 294.79 | 287.23 | 289.76 | -0.63% | 232 500 | ||
21.7.2020 | 290.32 | 293.37 | 289.14 | 291.57 | +0.78% | 235 500 | ||
20.7.2020 | 291.97 | 292.02 | 284.96 | 289.31 | -0.71% | 273 400 | ||
17.7.2020 | 290.29 | 293.07 | 287.09 | 291.37 | +0.84% | 302 200 | ||
16.7.2020 | 295.13 | 295.59 | 287.98 | 288.93 | -2.67% | 421 700 | ||
15.7.2020 | 291.40 | 299.00 | 290.72 | 296.84 | +3.10% | 466 600 | ||
14.7.2020 | 285.86 | 288.32 | 281.88 | 287.90 | +0.79% | 378 700 | ||
13.7.2020 | 291.21 | 291.21 | 285.21 | 285.64 | -1.30% | 320 200 | ||
10.7.2020 | 288.78 | 292.99 | 285.23 | 289.40 | -0.12% | 320 900 | ||
9.7.2020 | 280.93 | 292.99 | 278.10 | 289.73 | +3.44% | 541 200 | ||
8.7.2020 | 282.91 | 283.81 | 277.60 | 280.08 | -0.78% | 462 300 | ||
7.7.2020 | 283.58 | 286.84 | 281.79 | 282.26 | -1.04% | 469 300 | ||
6.7.2020 | 289.56 | 293.30 | 283.26 | 285.20 | -1.68% | 750 300 | ||
2.7.2020 | 291.53 | 293.70 | 285.70 | 290.07 | +0.89% | 392 400 | ||
1.7.2020 | 282.92 | 289.12 | 282.82 | 287.51 | +1.36% | 382 000 | ||
30.6.2020 | 272.19 | 286.32 | 269.68 | 283.64 | +4.69% | 841 500 | ||
29.6.2020 | 273.86 | 276.07 | 268.92 | 270.93 | -0.76% | 414 200 | ||
26.6.2020 | 276.17 | 277.99 | 269.63 | 272.98 | -1.32% | 533 100 | ||
25.6.2020 | 281.02 | 281.02 | 271.57 | 276.61 | -1.70% | 564 500 | ||
24.6.2020 | 297.76 | 298.73 | 279.50 | 281.39 | -6.20% | 651 600 | ||
23.6.2020 | 297.00 | 304.64 | 296.50 | 299.98 | +1.18% | 268 400 | ||
22.6.2020 | 298.57 | 299.04 | 292.74 | 296.47 | -0.89% | 337 900 | ||
19.6.2020 | 306.64 | 309.01 | 297.94 | 299.12 | -0.93% | 629 500 | ||
18.6.2020 | 300.95 | 304.41 | 300.30 | 301.90 | -0.21% | 320 900 | ||
17.6.2020 | 301.98 | 304.96 | 298.06 | 302.53 | +0.80% | 293 500 | ||
16.6.2020 | 299.49 | 306.86 | 296.94 | 300.10 | +3.35% | 453 200 | ||
15.6.2020 | 283.59 | 292.02 | 275.73 | 290.35 | +0.67% | 575 600 | ||
12.6.2020 | 284.38 | 289.20 | 276.88 | 288.40 | +3.53% | 476 000 | ||
11.6.2020 | 294.24 | 294.40 | 278.42 | 278.55 | -6.73% | 419 900 | ||
10.6.2020 | 303.23 | 308.48 | 297.71 | 298.63 | -1.52% | 418 800 | ||
9.6.2020 | 318.33 | 320.50 | 302.51 | 303.23 | -5.33% | 330 800 | ||
8.6.2020 | 318.44 | 324.24 | 317.38 | 320.30 | +0.55% | 445 200 | ||
5.6.2020 | 313.65 | 324.41 | 303.45 | 318.54 | +1.49% | 811 000 | ||
4.6.2020 | 318.14 | 320.42 | 311.72 | 313.86 | -1.68% | 352 600 | ||
3.6.2020 | 319.99 | 322.07 | 317.71 | 319.22 | +0.90% | 284 600 | ||
2.6.2020 | 314.12 | 317.64 | 310.84 | 316.35 | +0.37% | 256 700 | ||
1.6.2020 | 317.28 | 319.57 | 312.96 | 315.18 | -0.57% | 242 100 | ||
29.5.2020 | 317.26 | 320.45 | 310.46 | 316.98 | +0.11% | 501 800 | ||
28.5.2020 | 311.75 | 322.39 | 311.11 | 316.63 | +2.62% | 409 400 | ||
27.5.2020 | 302.59 | 308.96 | 300.35 | 308.54 | +3.57% | 339 300 | ||
26.5.2020 | 292.59 | 300.46 | 292.13 | 297.90 | +3.64% | 329 500 | ||
22.5.2020 | 287.64 | 288.34 | 285.24 | 287.42 | -0.14% | 298 400 | ||
21.5.2020 | 295.00 | 295.00 | 283.70 | 287.80 | -2.88% | 416 200 | ||
20.5.2020 | 301.37 | 301.37 | 293.72 | 296.31 | -0.69% | 361 600 | ||
19.5.2020 | 301.72 | 305.49 | 297.91 | 298.36 | -1.27% | 206 100 | ||
18.5.2020 | 302.07 | 307.02 | 301.41 | 302.17 | +1.90% | 304 200 | ||
15.5.2020 | 294.78 | 303.26 | 294.25 | 296.52 | -0.01% | 679 200 | ||
14.5.2020 | 293.45 | 297.33 | 290.82 | 296.54 | +0.04% | 255 800 | ||
13.5.2020 | 302.85 | 303.73 | 292.88 | 296.42 | -2.34% | 300 000 | ||
12.5.2020 | 308.61 | 313.84 | 303.49 | 303.52 | -1.40% | 235 800 | ||
11.5.2020 | 301.81 | 309.80 | 301.81 | 307.82 | +1.08% | 250 300 | ||
8.5.2020 | 307.64 | 308.93 | 302.31 | 304.52 | +0.20% | 253 300 | ||
7.5.2020 | 298.60 | 304.92 | 297.00 | 303.90 | +3.03% | 279 300 | ||
6.5.2020 | 293.24 | 299.81 | 290.03 | 294.96 | +1.40% | 261 200 | ||
5.5.2020 | 290.61 | 294.82 | 288.02 | 290.88 | +1.32% | 221 400 | ||
4.5.2020 | 280.96 | 288.26 | 278.61 | 287.09 | +2.41% | 261 000 | ||
1.5.2020 | 283.79 | 285.14 | 279.42 | 280.31 | -2.23% | 188 000 | ||
30.4.2020 | 289.99 | 291.76 | 285.73 | 286.70 | -1.76% | 318 900 | ||
29.4.2020 | 294.37 | 299.50 | 290.74 | 291.82 | +0.24% | 305 500 | ||
28.4.2020 | 297.05 | 297.05 | 288.62 | 291.10 | -0.87% | 330 600 | ||
|
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