Mercado fechado

Cochlear Limited (COH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
320,82+4,53 (+1,43%)
No fechamento: 04:10PM AEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024318,11322,93317,21320,82320,8259.539
02 de mai. de 2024317,90319,49315,65316,29316,2984.614
01 de mai. de 2024318,59321,42315,17317,17317,17144.972
30 de abr. de 2024322,03326,37320,55325,10325,1089.276
29 de abr. de 2024324,10325,28322,42323,83323,8376.226
26 de abr. de 2024317,71322,00315,96320,77320,77116.242
24 de abr. de 2024324,50325,96319,78319,99319,9986.884
23 de abr. de 2024323,79324,84322,05322,90322,90135.333
22 de abr. de 2024318,18323,38317,31323,05323,0583.229
19 de abr. de 2024315,20318,89311,30315,65315,65118.504
18 de abr. de 2024315,01320,99315,01318,89318,8996.002
17 de abr. de 2024314,78319,28311,06318,24318,2498.774
16 de abr. de 2024316,02317,76313,00314,77314,77128.349
15 de abr. de 2024318,00319,84316,42318,38318,3881.019
12 de abr. de 2024319,81321,49318,22320,06320,0672.884
11 de abr. de 2024313,82321,00313,37321,00321,00130.945
10 de abr. de 2024319,07324,40317,41319,02319,02240.422
09 de abr. de 2024323,50326,02317,99319,07319,07107.265
08 de abr. de 2024324,80329,44324,60326,03326,0385.858
05 de abr. de 2024330,76331,80326,43326,43326,4399.109
04 de abr. de 2024333,99336,28331,50333,59333,5992.515
03 de abr. de 2024332,86335,07329,29329,93329,93109.049
02 de abr. de 2024340,21342,40335,22336,12336,12139.973
28 de mar. de 2024338,49340,15335,45337,52337,52122.848
27 de mar. de 2024341,57341,57333,91336,83336,8374.044
26 de mar. de 2024338,91339,25333,90334,95334,95114.213
25 de mar. de 2024331,94338,23330,92337,31337,3196.366
22 de mar. de 2024330,32331,75325,16331,75331,7580.017
21 de mar. de 2024331,30333,60323,00328,87328,87229.602
21 de mar. de 20242 Dividendo
20 de mar. de 2024328,90330,85326,93329,68327,68256.069
19 de mar. de 2024332,62333,50326,51329,99327,99121.661
18 de mar. de 2024331,70333,31330,27332,70330,6876.214
15 de mar. de 2024334,08334,82330,09332,98330,96270.676
14 de mar. de 2024332,81337,38330,44336,52334,48150.183
13 de mar. de 2024333,85334,36330,83332,77330,75158.738
12 de mar. de 2024334,82335,82328,45333,76331,74113.693
11 de mar. de 2024337,12339,11333,83335,62333,5890.337
08 de mar. de 2024337,84342,83337,06341,86339,79122.230
07 de mar. de 2024340,79340,79331,91335,72333,68123.332
06 de mar. de 2024335,00339,00335,00337,63335,5897.749
05 de mar. de 2024331,17336,31330,01335,07333,04140.414
04 de mar. de 2024334,94339,11333,03337,55335,50143.466
01 de mar. de 2024347,00347,49333,35336,50334,46201.821
29 de fev. de 2024346,85350,17343,82350,17348,05457.354
28 de fev. de 2024343,87346,51342,61345,07342,98122.145
27 de fev. de 2024344,04345,50338,90342,57340,4994.405
26 de fev. de 2024346,60347,25344,06345,87343,7783.024
23 de fev. de 2024342,88345,40339,87343,73341,6477.590
22 de fev. de 2024341,73343,10335,78340,49338,42220.843
21 de fev. de 2024332,95343,70331,73341,07339,00271.202
20 de fev. de 2024328,65331,13327,00330,31328,31101.568
19 de fev. de 2024331,14331,93324,65327,82325,83119.697
16 de fev. de 2024336,26339,18334,54334,54332,51152.874
15 de fev. de 2024329,14333,99323,06331,00328,99170.386
14 de fev. de 2024323,98329,62321,04329,07327,07143.269
13 de fev. de 2024323,27325,81320,35324,41322,44139.855
12 de fev. de 2024316,53324,13315,00321,71319,7693.060
09 de fev. de 2024307,26322,73305,29322,73320,77226.721
08 de fev. de 2024308,00311,29301,28304,74302,89359.030
07 de fev. de 2024289,33293,27288,10291,79290,02230.312
06 de fev. de 2024301,74301,74286,68287,29285,55298.235
05 de fev. de 2024309,30311,22308,02308,45306,5893.586
02 de fev. de 2024306,50311,46306,20309,31307,43151.591
01 de fev. de 2024302,66306,00300,97304,87303,02132.209
31 de jan. de 2024301,00304,91299,39304,48302,63211.227
30 de jan. de 2024303,95305,69300,90301,37299,54123.106
29 de jan. de 2024302,00302,67298,72302,45300,62119.655
25 de jan. de 2024299,69302,79298,70299,50297,68118.095
24 de jan. de 2024297,50301,94286,89297,79295,98192.569
23 de jan. de 2024299,08304,88297,62301,99300,1688.337
22 de jan. de 2024298,40305,80297,43298,96297,15156.337
19 de jan. de 2024292,07298,73288,22298,73296,92177.045
18 de jan. de 2024287,38290,55285,95289,56287,80172.866
17 de jan. de 2024285,77288,91284,26288,33286,58149.549
16 de jan. de 2024288,83289,47283,70284,97283,24135.458
15 de jan. de 2024293,22294,32290,97291,47289,7020.879
12 de jan. de 2024294,88295,83293,51294,41292,62147.017
11 de jan. de 2024299,20300,00293,95295,00293,21203.426
10 de jan. de 2024294,62298,49294,37297,24295,44193.968
09 de jan. de 2024294,36296,66292,00295,95294,15194.897
08 de jan. de 2024295,40297,12291,25291,25289,48119.810
05 de jan. de 2024296,20299,99296,20297,95296,1473.022
04 de jan. de 2024294,29298,17294,22297,07295,27100.411
03 de jan. de 2024297,81299,62297,06297,92296,1169.865
02 de jan. de 2024300,80303,00299,05300,94299,1162.337
29 de dez. de 2023299,85299,95296,13298,67296,86122.326
28 de dez. de 2023300,72301,09298,23300,41298,5969.207
27 de dez. de 2023299,90299,90295,63299,63297,8172.324
22 de dez. de 2023295,37296,40291,80295,14293,3592.753
21 de dez. de 2023298,24299,85294,66295,39293,60156.658
20 de dez. de 2023301,50303,00299,89299,95298,13139.549
19 de dez. de 2023298,50299,92297,28299,19297,37176.409
18 de dez. de 2023297,75301,29297,03297,28295,4892.029
15 de dez. de 2023302,20302,45293,34299,77297,95357.446
14 de dez. de 2023298,81301,00296,32297,50295,70278.418
13 de dez. de 2023294,02299,88293,50298,78296,97194.910
12 de dez. de 2023288,80295,94287,21293,85292,07166.640
11 de dez. de 2023283,50287,99283,29287,00285,26116.241
08 de dez. de 2023280,76283,69277,11283,32281,60120.779
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...