Mr. Cooper

COOP
🏛️ Alemania →
183.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 179.40 183.50 175.50 183.50 0.0M
2025-09-26 178.60 182.20 178.60 181.25 0.0M
2025-09-25 176.00 179.25 176.00 178.90 0.0M
2025-09-24 181.15 184.00 179.65 180.00 0.0M
2025-09-23 182.05 186.80 181.30 184.95 0.0M
2025-09-22 182.00 182.35 180.90 182.20 0.0M
2025-09-19 187.15 187.20 184.30 184.30 0.0M
2025-09-18 186.95 188.05 186.95 188.05 0.0M
2025-09-17 182.75 191.00 180.00 191.00 0.0M
2025-09-16 185.90 186.95 177.95 181.00 0.0M
2025-09-15 188.50 189.45 187.85 188.65 0.0M
2025-09-12 187.25 187.75 186.95 186.95 0.0M
2025-09-11 186.25 199.50 186.20 198.15 0.0M
2025-09-10 183.20 195.45 183.20 186.25 0.0M
2025-09-09 182.25 184.30 180.50 183.05 0.0M
2025-09-08 182.35 183.25 179.50 182.85 0.0M
2025-09-05 174.10 182.35 172.90 182.35 0.0M
2025-09-04 162.60 174.15 162.60 174.15 0.0M
2025-09-03 155.80 162.90 155.80 161.10 0.0M
2025-09-02 160.30 160.30 155.35 155.35 0.0M
2025-09-01 161.35 161.35 161.35 161.35 0.0M
2025-08-29 161.45 162.15 161.30 161.30 0.0M
2025-08-28 164.90 164.90 159.90 159.90 0.0M
2025-08-27 166.10 170.40 164.90 164.90 0.0M
2025-08-26 165.00 165.95 164.60 164.60 0.0M
2025-08-25 170.10 170.10 165.05 165.05 0.0M
2025-08-22 158.00 169.55 157.50 168.90 0.0M
2025-08-21 154.50 155.55 154.50 154.85 0.0M
2025-08-20 163.55 163.60 160.85 161.90 0.0M
2025-08-19 158.25 160.20 157.85 160.20 0.0M
2025-08-18 163.20 163.90 158.65 159.15 0.0M
2025-08-15 167.45 167.45 164.00 164.60 0.0M
2025-08-14 172.80 172.85 165.85 166.90 0.0M
2025-08-13 163.60 172.75 163.60 172.75 0.0M
2025-08-12 156.05 165.20 156.05 163.90 0.0M
2025-08-11 152.50 153.20 152.15 153.20 0.0M
2025-08-08 159.45 159.45 153.15 154.25 0.0M
2025-08-07 163.85 164.20 159.00 159.70 0.0M
2025-08-06 164.60 166.55 158.25 164.00 0.0M
2025-08-05 154.90 164.70 152.90 163.25 0.0M
2025-08-04 150.75 153.45 150.75 152.30 0.0M
2025-08-01 141.40 153.35 139.55 153.20 0.0M
2025-07-31 135.55 137.00 135.05 137.00 0.0M
2025-07-30 138.70 139.60 136.20 136.20 0.0M
2025-07-29 140.65 140.65 138.55 138.55 0.0M
2025-07-28 134.70 135.65 134.50 135.65 0.0M
2025-07-25 133.85 133.85 133.85 133.85 0.0M
2025-07-24 142.50 142.55 134.45 134.65 0.0M
2025-07-23 150.00 152.35 149.15 151.35 0.0M
2025-07-22 138.00 145.05 138.00 145.05 0.0M
2025-07-21 129.15 139.30 129.05 138.65 0.0M
2025-07-18 129.55 129.55 129.55 129.55 0.0M
2025-07-17 126.10 128.95 126.10 127.35 0.0M
2025-07-16 123.05 123.05 123.05 123.05 0.0M
2025-07-15 128.15 128.20 125.80 125.80 0.0M
2025-07-14 125.15 129.05 125.10 129.05 0.0M
2025-07-11 126.60 126.60 125.35 125.35 0.0M
2025-07-10 127.10 127.70 125.15 127.70 0.0M
2025-07-09 125.50 127.30 125.50 127.30 0.0M
2025-07-08 123.60 126.55 123.60 125.60 0.0M
2025-07-07 127.05 129.55 123.85 123.85 0.0M
2025-07-04 126.85 126.85 126.85 126.85 0.0M
2025-07-03 128.50 128.50 128.50 128.50 0.0M
2025-07-02 129.25 130.35 129.25 130.35 0.0M
2025-07-01 126.20 130.40 126.00 130.40 0.0M
2025-06-30 127.70 128.65 124.40 125.15 0.0M
2025-06-27 128.35 129.65 128.35 129.45 0.0M
2025-06-26 128.70 128.70 125.90 128.50 0.0M
2025-06-25 134.65 134.65 130.00 130.50 0.0M
2025-06-24 131.60 134.55 130.00 133.80 0.0M
2025-06-23 129.50 130.45 128.45 130.25 0.0M
2025-06-20 127.00 131.00 127.00 130.45 0.0M
2025-06-19 126.15 126.15 125.00 125.00 0.0M
2025-06-18 120.85 127.50 119.80 127.50 0.0M
2025-06-17 124.35 124.35 121.55 121.55 0.0M
2025-06-16 124.25 126.75 124.25 125.00 0.0M
2025-06-13 125.75 125.85 124.00 124.00 0.0M
2025-06-12 124.15 126.00 121.50 126.00 0.0M
2025-06-11 118.55 124.00 118.55 124.00 0.0M
2025-06-10 115.15 118.45 115.15 118.45 0.0M
2025-06-09 114.50 117.95 114.50 117.95 0.0M
2025-06-06 115.65 115.65 114.45 114.45 0.0M
2025-06-05 114.90 121.45 113.85 120.65 0.0M
2025-06-04 115.95 116.90 114.20 114.25 0.0M
2025-06-03 111.85 115.70 111.85 115.70 0.0M
2025-06-02 113.55 114.40 109.80 111.90 0.0M
2025-05-30 116.85 116.85 114.70 114.80 0.0M
2025-05-29 117.00 117.00 117.00 117.00 0.0M
2025-05-28 116.95 117.45 116.95 117.45 0.0M
2025-05-27 114.45 116.00 114.00 116.00 0.0M
2025-05-23 111.05 114.30 111.05 114.30 0.0M
2025-05-22 110.85 111.30 109.70 110.75 0.0M
2025-05-21 113.65 113.65 111.55 111.55 0.0M
2025-05-20 115.30 116.75 114.00 116.75 0.0M
2025-05-19 116.30 117.05 112.15 115.65 0.0M
2025-05-16 115.60 123.40 114.80 119.05 0.0M
2025-05-15 113.70 116.40 113.70 116.40 0.0M
2025-05-14 114.55 116.95 112.55 116.95 0.0M
2025-05-13 106.90 115.15 106.45 115.15 0.0M
2025-05-12 105.60 105.60 104.60 104.85 0.0M
2025-05-09 105.20 105.20 102.05 102.05 0.0M
2025-05-08 104.85 107.25 104.85 106.80 0.0M
2025-05-07 104.15 104.45 103.90 104.45 0.0M
2025-05-06 102.05 102.05 102.05 102.05 0.0M
2025-05-05 105.40 106.15 103.10 103.80 0.0M
2025-05-02 105.45 106.35 105.20 106.25 0.0M
2025-04-30 105.35 105.35 101.90 102.05 0.0M
2025-04-29 101.05 102.10 101.05 102.10 0.0M
2025-04-28 103.05 103.05 103.05 103.05 0.0M
2025-04-25 103.00 103.35 102.35 102.90 0.0M
2025-04-24 96.76 103.25 96.76 103.25 0.0M
2025-04-23 100.20 104.40 96.58 96.58 0.0M
2025-04-22 94.50 98.76 94.50 98.08 0.0M
2025-04-17 100.05 100.90 97.84 98.56 0.0M
2025-04-16 97.50 97.50 97.50 97.50 0.0M
2025-04-15 103.85 103.85 102.40 103.20 0.0M
2025-04-14 97.50 103.55 97.20 103.15 0.0M
2025-04-11 97.08 97.08 92.42 96.42 0.0M
2025-04-10 101.10 101.85 96.18 97.48 0.0M
2025-04-09 103.30 105.70 95.28 105.00 0.0M
2025-04-08 114.55 114.55 107.40 107.60 0.0M
2025-04-07 118.60 120.95 113.00 117.60 0.0M
2025-04-04 117.35 119.90 117.35 119.65 0.0M
2025-04-03 117.15 120.65 116.15 119.30 0.0M
2025-04-02 115.50 125.00 114.50 121.90 0.0M
2025-04-01 109.85 115.15 109.65 115.15 0.0M
2025-03-31 95.32 122.75 94.92 112.00 0.0M
2025-03-27 100.50 100.50 99.06 99.06 0.0M
2025-03-26 98.74 101.35 98.74 100.00 0.0M
2025-03-25 98.40 100.00 98.40 99.64 0.0M
2025-03-24 96.58 100.20 96.00 100.20 0.0M
2025-03-21 95.92 97.10 95.92 96.48 0.0M
2025-03-20 96.06 97.32 94.30 97.32 0.0M
2025-03-19 94.10 95.70 94.10 95.70 0.0M
2025-03-18 92.10 94.10 92.10 94.10 0.0M
2025-03-17 92.14 93.76 92.14 93.76 0.0M
2025-03-14 92.46 92.82 92.00 92.82 0.0M
2025-03-13 93.16 93.16 90.88 90.88 0.0M
2025-03-12 90.20 92.50 89.88 92.50 0.0M
2025-03-11 92.24 92.24 89.86 90.30 0.0M
2025-03-10 97.38 97.62 91.74 93.42 0.0M
2025-03-07 99.50 99.50 95.72 97.02 0.0M
2025-03-06 100.00 100.95 99.40 100.40 0.0M
2025-03-05 101.75 103.15 101.05 103.15 0.0M
2025-03-04 105.75 105.75 102.75 103.90 0.0M
2025-03-03 108.35 108.35 104.85 104.85 0.0M
2025-02-28 107.60 107.85 106.65 107.50 0.0M
2025-02-27 106.15 106.20 106.15 106.20 0.0M
2025-02-26 106.25 106.25 105.85 106.00 0.0M
2025-02-25 105.05 106.90 104.60 104.60 0.0M
2025-02-24 105.65 106.40 104.65 105.95 0.0M
2025-02-21 104.10 105.50 104.10 105.50 0.0M
2025-02-20 104.00 104.00 103.65 103.65 0.0M
2025-02-19 103.05 104.20 103.05 104.20 0.0M
2025-02-18 101.15 102.00 101.15 102.00 0.0M
2025-02-17 101.70 102.15 101.20 101.20 0.0M
2025-02-14 103.35 103.35 103.20 103.20 0.0M
2025-02-13 103.50 104.15 102.55 104.15 0.0M
2025-02-12 103.70 105.20 101.50 102.00 0.0M
2025-02-11 103.00 103.15 102.15 103.15 0.0M
2025-02-10 103.05 103.95 103.05 103.05 0.0M
2025-02-07 101.35 103.25 101.20 103.25 0.0M
2025-02-06 100.90 101.55 99.26 101.55 0.0M
2025-02-05 100.55 100.90 100.55 100.90 0.0M
2025-02-04 99.24 100.50 98.70 100.50 0.0M
2025-02-03 99.04 100.80 96.72 100.80 0.0M
2025-01-31 103.30 103.30 101.35 101.35 0.0M
2025-01-30 102.95 102.95 102.95 102.95 0.0M
2025-01-29 102.55 102.55 101.90 101.90 0.0M
2025-01-28 103.00 103.00 102.60 102.70 0.0M
2025-01-27 98.98 102.15 98.02 102.15 0.0M
2025-01-24 97.82 98.18 97.82 98.18 0.0M
2025-01-23 98.92 98.92 98.40 98.40 0.0M
2025-01-22 98.24 99.86 98.24 99.00 0.0M
2025-01-21 98.52 99.90 98.48 98.78 0.0M
2025-01-20 100.80 100.80 97.00 98.52 0.0M
2025-01-17 98.56 100.85 98.54 100.85 0.0M
2025-01-16 97.00 99.14 96.48 98.18 0.0M
2025-01-15 92.76 95.72 92.76 95.40 0.0M
2025-01-14 89.86 90.88 89.80 90.50 0.0M
2025-01-13 89.24 90.00 88.58 90.00 0.0M
2025-01-10 90.40 90.40 90.40 90.40 0.0M
2025-01-09 90.54 90.54 90.54 90.54 0.0M
2025-01-08 89.82 90.50 89.82 90.50 0.0M
2025-01-07 90.88 90.98 89.34 89.34 0.0M
2025-01-06 92.26 92.26 92.26 92.26 0.0M
2025-01-03 91.26 91.66 91.26 91.66 0.0M
2025-01-02 93.34 93.54 93.34 93.54 0.0M