Mercados españoles cerrados

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,68+1,64 (+1,82%)
Al cierre: 04:00PM EDT
91,68 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202489,9892,0489,9891,6891,68797.487
22 abr 202490,7390,9889,7590,0490,04912.100
19 abr 202490,9290,9990,2890,4290,421.212.300
18 abr 202489,7590,8189,4190,4190,411.575.900
17 abr 202490,8290,8689,6989,8689,86955.600
16 abr 202491,7492,1990,1390,5390,531.183.100
15 abr 202494,1494,4591,8792,0492,04965.700
12 abr 202495,9796,1792,8893,5293,52978.000
11 abr 202496,5897,2896,0296,1296,12823.900
10 abr 202497,7598,3896,2796,5096,501.140.000
09 abr 202498,8999,3198,4098,9298,92906.200
08 abr 202498,9198,9197,9698,6398,63916.600
05 abr 202499,2399,2897,8698,6098,60905.100
04 abr 202499,98100,8598,8799,1699,161.377.400
03 abr 202498,0899,1897,7898,9698,96773.600
02 abr 202498,7999,0197,4998,0698,06900.600
01 abr 2024101,04101,0998,8999,2499,24877.700
28 mar 2024102,17102,17101,30101,46101,46887.900
27 mar 2024101,80102,04101,29101,84101,84986.300
26 mar 2024100,95101,3199,92100,73100,731.056.200
25 mar 2024100,93101,21100,47100,87100,87862.400
22 mar 2024101,00101,0799,37100,42100,421.114.200
21 mar 2024101,48103,47101,33101,37101,37878.500
20 mar 2024102,50102,58100,57101,66101,66884.400
19 mar 2024102,11102,82101,17102,25102,251.999.400
18 mar 2024101,30101,45100,71100,82100,82770.200
15 mar 202499,94101,2499,90100,71100,711.283.300
14 mar 2024101,71101,94100,82101,50101,501.224.100
13 mar 2024103,50103,91101,89102,36102,361.000.600
12 mar 2024101,06102,10100,93101,54101,54751.300
11 mar 2024101,51102,71100,78101,44101,44952.900
08 mar 2024102,00102,56101,25101,51101,51997.700
07 mar 2024102,48103,27101,89102,08102,081.754.100
06 mar 2024102,82102,82101,57101,87101,871.440.900
05 mar 2024102,47103,64100,81101,42101,421.219.800
04 mar 2024102,02104,07101,58102,77102,771.758.000
01 mar 2024102,04102,5597,72102,19102,192.804.300
29 feb 202494,5195,0593,4393,6093,602.355.600
28 feb 202493,7495,0493,2994,5194,511.598.000
27 feb 202494,0094,4393,4593,7493,741.879.500
26 feb 202496,2996,4894,3194,5094,501.215.300
23 feb 202497,5397,9296,0196,7596,751.427.700
22 feb 202498,0898,9297,0897,7897,782.149.400
21 feb 202495,7698,3295,2098,0898,081.868.400
20 feb 202494,4195,8693,3695,7095,701.299.800
20 feb 20244:1 Split de acciones
16 feb 202493,2494,3692,9793,0093,00675.600
15 feb 202493,7794,9093,4693,6493,64652.000
14 feb 202491,9793,2890,6793,1293,12853.600
13 feb 202493,3593,7591,2391,9291,92700.800
12 feb 202493,8095,1393,8094,7594,75480.800
09 feb 202493,3394,2492,6294,1594,15654.400
08 feb 202493,1693,6192,1193,4193,41632.800
07 feb 202494,1994,7193,3193,6693,661.001.200
06 feb 202493,3493,8693,0293,6893,68794.400
05 feb 202493,4094,0792,7092,8492,84772.000
02 feb 202494,5194,6293,0094,0794,07998.400
01 feb 202493,6795,3893,1895,3895,381.128.800
31 ene 202494,1395,0293,1093,2693,26964.800
30 ene 202494,4495,5793,7593,8093,80899.200
29 ene 202492,7294,8392,1594,5394,53942.000
26 ene 202494,7594,7592,8293,1693,161.462.000
25 ene 202496,0696,2194,4394,8294,82924.000
24 ene 202496,9297,7094,7994,9894,98940.800
23 ene 202497,1597,1595,8696,6496,64736.000
22 ene 202497,8098,3596,9997,0097,00989.600
19 ene 202496,5396,9795,6596,8896,881.308.800
18 ene 202494,7096,7894,7096,4496,441.108.400
17 ene 202494,5795,9793,5494,7094,70749.200
16 ene 202495,3195,7594,0395,7195,711.174.000
12 ene 202496,0896,8895,5595,9495,94740.800
11 ene 202496,0996,1194,7595,1395,13710.400
10 ene 202492,5096,2492,3096,2296,221.353.600
09 ene 202492,8894,3592,2092,8392,831.525.600
08 ene 202491,3893,4291,3893,3993,39747.600
05 ene 202491,4392,0991,1291,4891,48676.800
04 ene 202490,8191,9490,7291,5091,50641.200
03 ene 202492,8992,8990,6190,9790,971.134.000
02 ene 202493,5295,2492,9893,2793,27726.400
29 dic 202394,4295,1394,0394,6194,61597.600
28 dic 202394,9095,6394,7394,8994,89600.000
27 dic 202394,2495,2893,8595,0095,00738.400
26 dic 202393,5594,6192,6494,2494,24630.800
22 dic 202392,7993,8192,1893,3593,35824.800
21 dic 202390,9992,3690,9992,1192,11499.600
20 dic 202391,4291,8490,0590,0890,08788.400
19 dic 202391,4492,9990,8291,3591,351.513.600
18 dic 202390,8692,2990,3191,4291,421.183.200
15 dic 202391,2991,5190,4990,8090,802.450.800
14 dic 202389,5994,5789,0791,8191,812.863.600
13 dic 202385,2189,2684,7988,9088,901.492.400
12 dic 202385,2685,7884,2685,0785,071.039.200
11 dic 202383,7484,8583,4584,8484,841.359.200
08 dic 202386,0086,5082,6983,7583,752.311.200
07 dic 202385,7086,4985,3686,2486,241.072.000
06 dic 202384,5386,2384,2585,6485,641.428.800
05 dic 202384,2984,3982,5583,8283,82892.400
04 dic 202384,6185,0884,1484,5884,581.087.200
01 dic 202384,1585,3783,4885,2785,27871.200
30 nov 202382,9784,3882,2184,2384,231.850.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...