XNAS
Datos históricos de The Cooper Companies, Inc.
The Cooper Companies, Inc. · COO
$53.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:51 UTC
- Variación en el periodo
- −20.48%
- Máximo
- US$89.83
- 5 de diciembre de 2025
- Mínimo
- US$51.01
- 10 de septiembre de 2026
- Volumen medio diario
- 2.74 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.32 | 54.75 | 53.85 | 54.37 | +0.13% | 3.18 M |
| 8 oct 2026 | 54.09 | 54.68 | 53.71 | 54.30 | −0.82% | 5.85 M |
| 7 oct 2026 | 56.33 | 56.50 | 54.66 | 54.75 | −2.98% | 4.55 M |
| 6 oct 2026 | 56.68 | 56.93 | 55.64 | 56.43 | −0.60% | 4 M |
| 5 oct 2026 | 56.37 | 57.01 | 55.73 | 56.77 | −0.25% | 3.95 M |
| 2 oct 2026 | 57.52 | 57.69 | 56.72 | 56.91 | −0.87% | 3.31 M |
| 1 oct 2026 | 56.46 | 57.55 | 55.95 | 57.41 | +1.56% | 4.9 M |
| 30 sep 2026 | 56.62 | 57.37 | 56.36 | 56.53 | −0.18% | 4.89 M |
| 29 sep 2026 | 56.23 | 56.74 | 55.84 | 56.63 | +0.11% | 5.4 M |
| 28 sep 2026 | 55.08 | 56.87 | 54.63 | 56.57 | +2.15% | 4.73 M |
| 25 sep 2026 | 55.18 | 56.18 | 55.02 | 55.38 | 0.00% | 4.45 M |
| 24 sep 2026 | 56.06 | 56.64 | 54.85 | 55.38 | −1.23% | 6.25 M |
| 23 sep 2026 | 55.13 | 56.08 | 54.56 | 56.07 | +1.41% | 4.14 M |
| 22 sep 2026 | 54.21 | 55.49 | 54.08 | 55.29 | +2.16% | 2.69 M |
| 21 sep 2026 | 55.13 | 55.53 | 54.10 | 54.12 | −2.12% | 4.19 M |
| 18 sep 2026 | 54.50 | 55.92 | 54.10 | 55.29 | +2.82% | 8.8 M |
| 17 sep 2026 | 54.82 | 54.82 | 52.78 | 53.78 | −1.53% | 5.71 M |
| 16 sep 2026 | 54.37 | 55.12 | 53.92 | 54.61 | +2.52% | 5.31 M |
| 15 sep 2026 | 54.40 | 54.80 | 52.97 | 53.27 | −1.75% | 4.42 M |
| 14 sep 2026 | 54.78 | 54.99 | 53.60 | 54.22 | +0.58% | 5.41 M |
| 11 sep 2026 | 54.66 | 55.66 | 53.15 | 53.91 | −0.48% | 6.44 M |
| 10 sep 2026 | 51.88 | 55.43 | 51.01 | 54.17 | −14.67% | 18.65 M |
| 9 sep 2026 | 67.07 | 67.92 | 62.24 | 63.48 | −6.22% | 9.57 M |
| 8 sep 2026 | 68.55 | 68.99 | 67.59 | 67.69 | −2.73% | 2.93 M |
| 4 sep 2026 | 70.33 | 70.48 | 69.51 | 69.59 | −1.49% | 1.96 M |
| 3 sep 2026 | 69.78 | 70.68 | 69.09 | 70.64 | +1.31% | 2.1 M |
| 2 sep 2026 | 69.31 | 71.07 | 69.28 | 69.73 | +0.65% | 1.58 M |
| 1 sep 2026 | 70.26 | 70.80 | 69.08 | 69.28 | −1.16% | 1.36 M |
| 31 ago 2026 | 70.49 | 70.76 | 69.64 | 70.09 | −1.52% | 2.16 M |
| 28 ago 2026 | 71.18 | 71.50 | 70.66 | 71.17 | +0.30% | 1.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.