Mercado fechado

Cochlear Limited (COH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
337,52+0,69 (+0,20%)
No fechamento: 04:10PM AEDT
Período:
30 de mar. de 2023 - 30 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024338,49340,15335,45337,52337,52122.298
27 de mar. de 2024338,49340,15335,45337,52337,52122.848
26 de mar. de 2024341,57341,57333,91336,83336,8374.044
25 de mar. de 2024338,91339,25333,90334,95334,95114.213
24 de mar. de 2024331,94338,23330,92337,31337,3196.366
21 de mar. de 2024330,32331,75325,16331,75331,7580.017
20 de mar. de 2024331,30333,60323,00328,87328,87229.602
20 de mar. de 20242 Dividendo
19 de mar. de 2024328,90330,85326,93329,68327,68256.069
18 de mar. de 2024332,62333,50326,51329,99327,99121.661
17 de mar. de 2024331,70333,31330,27332,70330,6876.214
14 de mar. de 2024334,08334,82330,09332,98330,96270.676
13 de mar. de 2024332,81337,38330,44336,52334,48150.183
12 de mar. de 2024333,85334,36330,83332,77330,75158.738
11 de mar. de 2024334,82335,82328,45333,76331,74113.693
10 de mar. de 2024337,12339,11333,83335,62333,5890.337
07 de mar. de 2024337,84342,83337,06341,86339,79122.230
06 de mar. de 2024340,79340,79331,91335,72333,68123.332
05 de mar. de 2024335,00339,00335,00337,63335,5897.749
04 de mar. de 2024331,17336,31330,01335,07333,04140.414
03 de mar. de 2024334,94339,11333,03337,55335,50143.466
29 de fev. de 2024347,00347,49333,35336,50334,46201.821
28 de fev. de 2024346,85350,17343,82350,17348,05457.354
27 de fev. de 2024343,87346,51342,61345,07342,98122.145
26 de fev. de 2024344,04345,50338,90342,57340,4994.405
25 de fev. de 2024346,60347,25344,06345,87343,7783.024
22 de fev. de 2024342,88345,40339,87343,73341,6477.590
21 de fev. de 2024341,73343,10335,78340,49338,42220.843
20 de fev. de 2024332,95343,70331,73341,07339,00271.202
19 de fev. de 2024328,65331,13327,00330,31328,31101.568
18 de fev. de 2024331,14331,93324,65327,82325,83119.697
15 de fev. de 2024336,26339,18334,54334,54332,51152.874
14 de fev. de 2024329,14333,99323,06331,00328,99170.386
13 de fev. de 2024323,98329,62321,04329,07327,07143.269
12 de fev. de 2024323,27325,81320,35324,41322,44139.855
11 de fev. de 2024316,53324,13315,00321,71319,7693.060
08 de fev. de 2024307,26322,73305,29322,73320,77226.721
07 de fev. de 2024308,00311,29301,28304,74302,89359.030
06 de fev. de 2024289,33293,27288,10291,79290,02230.312
05 de fev. de 2024301,74301,74286,68287,29285,55298.235
04 de fev. de 2024309,30311,22308,02308,45306,5893.586
01 de fev. de 2024306,50311,46306,20309,31307,43151.591
31 de jan. de 2024302,66306,00300,97304,87303,02132.209
30 de jan. de 2024301,00304,91299,39304,48302,63211.227
29 de jan. de 2024303,95305,69300,90301,37299,54123.106
28 de jan. de 2024302,00302,67298,72302,45300,62119.655
24 de jan. de 2024299,69302,79298,70299,50297,68118.095
23 de jan. de 2024297,50301,94286,89297,79295,98192.569
22 de jan. de 2024299,08304,88297,62301,99300,1688.337
21 de jan. de 2024298,40305,80297,43298,96297,15156.337
18 de jan. de 2024292,07298,73288,22298,73296,92177.045
17 de jan. de 2024287,38290,55285,95289,56287,80172.866
16 de jan. de 2024285,77288,91284,26288,33286,58149.549
15 de jan. de 2024288,83289,47283,70284,97283,24135.458
14 de jan. de 2024293,22294,32290,97291,47289,7020.879
11 de jan. de 2024294,88295,83293,51294,41292,62147.017
10 de jan. de 2024299,20300,00293,95295,00293,21203.426
09 de jan. de 2024294,62298,49294,37297,24295,44193.968
08 de jan. de 2024294,36296,66292,00295,95294,15194.897
07 de jan. de 2024295,40297,12291,25291,25289,48119.810
04 de jan. de 2024296,20299,99296,20297,95296,1473.022
03 de jan. de 2024294,29298,17294,22297,07295,27100.411
02 de jan. de 2024297,81299,62297,06297,92296,1169.865
01 de jan. de 2024300,80303,00299,05300,94299,1162.337
28 de dez. de 2023299,85299,95296,13298,67296,86122.326
27 de dez. de 2023300,72301,09298,23300,41298,5969.207
26 de dez. de 2023299,90299,90295,63299,63297,8172.324
21 de dez. de 2023295,37296,40291,80295,14293,3592.753
20 de dez. de 2023298,24299,85294,66295,39293,60156.658
19 de dez. de 2023301,50303,00299,89299,95298,13139.549
18 de dez. de 2023298,50299,92297,28299,19297,37176.409
17 de dez. de 2023297,75301,29297,03297,28295,4892.029
14 de dez. de 2023302,20302,45293,34299,77297,95357.446
13 de dez. de 2023298,81301,00296,32297,50295,70278.418
12 de dez. de 2023294,02299,88293,50298,78296,97194.910
11 de dez. de 2023288,80295,94287,21293,85292,07166.640
10 de dez. de 2023283,50287,99283,29287,00285,26116.241
07 de dez. de 2023280,76283,69277,11283,32281,60120.779
06 de dez. de 2023284,83287,37280,17281,83280,12256.738
05 de dez. de 2023279,03285,45278,20284,41282,68192.199
04 de dez. de 2023274,10279,92273,50277,80276,11169.946
03 de dez. de 2023272,82276,21271,73273,20271,54111.800
30 de nov. de 2023273,81274,70270,39272,29270,64179.545
29 de nov. de 2023269,00274,00267,13273,04271,38552.403
28 de nov. de 2023260,93267,00259,64267,00265,38137.557
27 de nov. de 2023259,35261,26258,60261,26259,6895.056
26 de nov. de 2023260,46261,48258,25258,70257,1391.555
23 de nov. de 2023260,50261,48258,81258,81257,2431.022
22 de nov. de 2023263,42263,52260,26260,26258,6853.245
21 de nov. de 2023260,92263,55260,60262,72261,1390.778
20 de nov. de 2023261,25261,70259,12260,72259,14114.970
19 de nov. de 2023259,99261,31258,04261,25259,67114.576
16 de nov. de 2023258,24259,75252,78259,75258,1789.410
15 de nov. de 2023258,93258,96255,29257,42255,86146.020
14 de nov. de 2023255,84259,21253,42257,71256,15100.405
13 de nov. de 2023253,05254,00251,08252,91251,38116.776
12 de nov. de 2023252,77254,19250,53252,38250,85110.320
09 de nov. de 2023251,38254,14250,00252,72251,1966.425
08 de nov. de 2023256,10257,00252,67253,90252,36123.134
07 de nov. de 2023255,85255,85251,66252,42250,89154.418
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...