U.S. markets open in 4 hours 46 minutes
F S&P 500
5,076.25 +14.00 (+0.28%) F Dow Jones
38,040.00 +50.00 (+0.13%) F Nasdaq
17,728.50 +70.00 (+0.40%) E-mini Russell 2000 Index Futur
1,966.10 +4.10 (+0.21%) Petróleo
82.33 -0.36 (-0.44%) Oro
2,394.40 +6.00 (+0.25%)
The Cooper Companies Inc (CP6.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:01AM CEST. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 16 abr 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 15 abr 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 12 abr 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 11 abr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 10 abr 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 09 abr 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 08 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 05 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 04 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 03 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 02 abr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 28 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 27 mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 26 mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 25 mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 22 mar 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 21 mar 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 20 mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 19 mar 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 18 mar 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 15 mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 14 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 13 mar 2024 | 93.45 | 95.10 | 93.45 | 95.10 | 95.10 | 50 |
| 12 mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 11 mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 08 mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 07 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 06 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 05 mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 04 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 01 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 29 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 28 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 27 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 26 feb 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| 23 feb 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 22 feb 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 21 feb 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| 20 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 feb 2024 | 4:1 División de acciones | |||||
| 19 feb 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 16 feb 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 15 feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 14 feb 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 13 feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 12 feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 09 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 08 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 07 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 06 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 05 feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 02 feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 01 feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 31 ene 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 30 ene 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 29 ene 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 26 ene 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 25 ene 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| 24 ene 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| 23 ene 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 22 ene 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 19 ene 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 18 ene 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 17 ene 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 16 ene 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 15 ene 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| 12 ene 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| 11 ene 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 10 ene 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| 09 ene 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| 08 ene 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 05 ene 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 04 ene 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 03 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 02 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | - |
| 29 dic 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 28 dic 2023 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 27 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 22 dic 2023 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| 21 dic 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| 20 dic 2023 | 83.38 | 83.38 | 82.75 | 82.75 | 82.75 | 48 |
| 19 dic 2023 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| 18 dic 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| 15 dic 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
| 14 dic 2023 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| 13 dic 2023 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 12 dic 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 11 dic 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 08 dic 2023 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 07 dic 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 06 dic 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 05 dic 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 04 dic 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 01 dic 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 30 nov 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 29 nov 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 28 nov 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 27 nov 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 24 nov 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.