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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
27.8.2020 | 305.00 | 314.50 | 302.50 | 312.43 | +2.28% | 292 300 | ||
26.8.2020 | 303.50 | 307.90 | 301.85 | 305.45 | +0.13% | 196 500 | ||
25.8.2020 | 303.43 | 305.10 | 301.65 | 305.03 | +1.03% | 248 900 | ||
24.8.2020 | 303.42 | 303.42 | 299.78 | 301.91 | +0.10% | 232 200 | ||
21.8.2020 | 299.59 | 301.82 | 294.94 | 301.60 | +0.78% | 370 000 | ||
20.8.2020 | 301.44 | 304.18 | 298.39 | 299.26 | -2.05% | 275 100 | ||
19.8.2020 | 307.00 | 308.61 | 302.65 | 305.50 | -0.57% | 271 900 | ||
18.8.2020 | 305.87 | 308.44 | 301.41 | 307.24 | +0.73% | 321 500 | ||
17.8.2020 | 304.53 | 306.46 | 302.59 | 305.00 | +0.38% | 381 400 | ||
14.8.2020 | 304.25 | 306.24 | 301.60 | 303.82 | -0.36% | 206 900 | ||
13.8.2020 | 305.03 | 306.25 | 303.40 | 304.90 | -0.14% | 234 500 | ||
12.8.2020 | 302.23 | 309.53 | 302.23 | 305.32 | +1.66% | 243 300 | ||
11.8.2020 | 308.33 | 308.57 | 299.18 | 300.31 | -2.13% | 320 500 | ||
10.8.2020 | 304.68 | 308.05 | 302.52 | 306.83 | +0.95% | 346 800 | ||
7.8.2020 | 300.66 | 304.00 | 300.12 | 303.92 | +1.17% | 269 300 | ||
6.8.2020 | 298.45 | 300.53 | 292.89 | 300.38 | +0.41% | 246 000 | ||
5.8.2020 | 298.57 | 301.75 | 296.80 | 299.15 | +0.75% | 270 700 | ||
4.8.2020 | 293.79 | 299.38 | 291.20 | 296.91 | +0.52% | 406 100 | ||
3.8.2020 | 284.34 | 296.00 | 282.71 | 295.36 | +4.39% | 400 600 | ||
31.7.2020 | 282.69 | 284.13 | 278.57 | 282.93 | +0.08% | 286 300 | ||
30.7.2020 | 282.94 | 284.31 | 277.83 | 282.70 | -1.48% | 247 000 | ||
29.7.2020 | 281.59 | 289.05 | 281.59 | 286.92 | +1.92% | 260 000 | ||
28.7.2020 | 285.69 | 285.80 | 281.39 | 281.51 | -1.71% | 194 700 | ||
27.7.2020 | 283.82 | 288.86 | 283.82 | 286.38 | +0.98% | 175 200 | ||
24.7.2020 | 284.10 | 285.71 | 280.12 | 283.58 | -0.39% | 292 200 | ||
23.7.2020 | 290.07 | 292.15 | 283.45 | 284.68 | -1.76% | 289 700 | ||
|
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