Mercado fechado

The Cooper Companies, Inc. (0I3I.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
98,40+0,65 (+0,66%)
No fechamento: 07:11PM BST
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 202498,2698,3798,0098,2598,2568
15 de mai. de 202496,7196,8896,4596,8496,8449
14 de mai. de 202495,7396,4194,3695,3295,32867
13 de mai. de 202494,9095,4293,6993,8693,86459
10 de mai. de 202494,5894,9694,4294,6594,65292
09 de mai. de 202491,5894,6391,5894,6394,635
08 de mai. de 202492,9793,2292,1392,2292,221.839
07 de mai. de 202493,5493,9792,8393,6893,683.092
03 de mai. de 202491,4291,8890,9891,2391,23305
02 de mai. de 202490,3890,3888,1388,4988,491.100
01 de mai. de 2024------
30 de abr. de 202489,3389,7188,5889,1089,101.356
29 de abr. de 202489,3989,8188,8889,4489,4433
26 de abr. de 202489,9490,1289,0189,0189,01283
25 de abr. de 202490,2791,0188,2989,2089,201.498
24 de abr. de 202490,0392,0190,0390,9690,9668
23 de abr. de 202490,5391,1890,5391,1891,181.425
22 de abr. de 202490,7391,0590,2690,3090,3027
19 de abr. de 202490,5890,7090,5390,5390,531.510
18 de abr. de 202489,4790,5789,4490,3290,32329
17 de abr. de 202490,5591,1589,9289,9289,92757
16 de abr. de 202491,7491,9990,2291,8791,87242
15 de abr. de 202494,6494,6492,9593,4593,451.984
12 de abr. de 202495,8495,8893,3793,3793,37331
11 de abr. de 202496,9596,9596,5596,6796,67549
10 de abr. de 202497,9598,5396,4696,5896,582.298
09 de abr. de 202499,0299,0298,6498,6998,691.352
08 de abr. de 202498,7698,7998,1498,6298,62119
05 de abr. de 202499,0599,1598,0698,2098,20782
04 de abr. de 202499,93100,7399,93100,73100,73231
03 de abr. de 202498,3298,8898,3298,8198,81572
02 de abr. de 202498,1498,1498,1498,1498,141
28 de mar. de 2024101,88102,25101,32101,67101,67149
27 de mar. de 2024101,95101,95101,22101,51101,51889
26 de mar. de 2024100,95101,15100,07100,51100,51595
25 de mar. de 2024100,93101,03100,56100,73100,739
22 de mar. de 2024100,73100,7399,71100,22100,22384
21 de mar. de 2024101,50102,89101,50101,92101,92969
20 de mar. de 2024101,97101,97100,60100,63100,632.079
19 de mar. de 2024100,90102,46100,90102,27102,27601
18 de mar. de 2024101,34101,34100,86100,91100,91431
15 de mar. de 202499,91100,7499,91100,57100,57915
14 de mar. de 2024101,67102,32101,34101,43101,431.114
13 de mar. de 2024102,99103,95102,14102,14102,14754
12 de mar. de 2024100,94101,64100,94101,35101,3583
11 de mar. de 2024101,90101,90101,00101,50101,50538
08 de mar. de 2024102,14102,26101,97102,26102,26277
07 de mar. de 2024102,84103,02102,53102,87102,87422
06 de mar. de 2024102,00102,43101,96102,23102,23414
05 de mar. de 2024102,47103,64101,31101,31101,31797
04 de mar. de 2024101,86103,87101,86102,61102,61419
01 de mar. de 202499,30102,2597,90102,20102,20568
29 de fev. de 202494,5194,8893,9994,0694,062.658
28 de fev. de 202493,5194,9593,4794,6494,64256
27 de fev. de 202494,0194,8493,8394,0594,051.913
26 de fev. de 202496,2996,7994,3894,5794,57165
23 de fev. de 202497,3097,4696,0996,1896,18326
22 de fev. de 202498,4898,5797,4497,6897,68612
21 de fev. de 202496,3497,5595,8497,1797,171.163
20 de fev. de 202494,8094,8394,2794,2794,27896
20 de fev. de 20244:1 Desdobramento de ações
19 de fev. de 2024------
16 de fev. de 202494,2094,2093,5794,0494,04372
15 de fev. de 202493,1594,1093,1593,8193,81176
14 de fev. de 202491,6193,2291,3492,7292,7284
13 de fev. de 202494,1194,1192,0292,1792,17260
12 de fev. de 202494,0894,9994,0894,9994,99100
09 de fev. de 202493,7293,8292,8892,8892,88784
08 de fev. de 202492,6692,7392,6692,7392,73412
07 de fev. de 202494,5294,5293,4693,5393,5372
06 de fev. de 202494,0594,0592,8593,8693,86200
05 de fev. de 202493,4193,7692,9393,1993,19936
02 de fev. de 2024------
01 de fev. de 202493,2893,7693,2893,7593,75108
31 de jan. de 202494,5194,8594,2894,5994,59360
30 de jan. de 202493,8795,1493,8794,4494,44788
29 de jan. de 202493,3894,0792,8994,0794,07184
26 de jan. de 202494,2594,7593,4893,4893,48580
25 de jan. de 202494,4394,4394,4394,4394,4328
24 de jan. de 202495,6095,8195,6095,8195,8116
23 de jan. de 202497,5097,5095,8296,0496,0440
22 de jan. de 202497,8097,9797,0797,9797,9732
19 de jan. de 202495,9396,7695,8296,5796,571.728
18 de jan. de 202495,8195,8394,9195,8395,83424
17 de jan. de 202496,1896,1894,5194,5194,5164
16 de jan. de 202494,7895,3194,7895,3195,3122.696
15 de jan. de 2024------
12 de jan. de 202495,1496,5095,1495,9595,9568
11 de jan. de 202496,0196,0695,0795,0795,07104
10 de jan. de 202494,3995,9391,7895,9395,93140
09 de jan. de 202493,9893,9893,9893,9893,9880
08 de jan. de 202492,6592,6592,6592,6592,654
05 de jan. de 202491,3091,3091,3091,3091,3052
04 de jan. de 202491,5891,5891,5891,5891,5892
03 de jan. de 202493,1393,1391,1091,3491,34324
02 de jan. de 202493,5694,5593,4893,8693,861.544
29 de dez. de 202394,0094,7594,0094,5794,578
28 de dez. de 202395,5295,6295,2195,4495,4476
27 de dez. de 202394,5694,6794,5694,6794,67344
22 de dez. de 202392,1693,7592,1693,6693,6612
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...