Mercado abrirá em 5 h 57 min

Coherent Corp. (COHR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
71,75-0,18 (-0,25%)
No fechamento: 04:00PM EDT
72,99 +1,24 (+1,73%)
Pós-fechamento: 07:46PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202471,2372,1769,0371,7571,752.298.000
21 de jun. de 202469,6371,9468,2671,9371,933.339.600
20 de jun. de 202473,6673,7370,4170,9970,992.816.400
18 de jun. de 202473,9575,2573,3973,4373,432.049.200
17 de jun. de 202470,9174,4070,8773,9873,981.770.700
14 de jun. de 202470,2072,4970,0171,7571,752.567.600
13 de jun. de 202470,1071,1169,1170,9270,921.678.200
12 de jun. de 202468,5370,8368,4670,4370,432.950.800
11 de jun. de 202466,4867,9565,9266,8966,891.641.500
10 de jun. de 202464,5767,0864,4766,6266,621.496.100
07 de jun. de 202465,0766,1564,0965,8865,881.923.600
06 de jun. de 202466,9868,3065,9666,0366,031.776.800
05 de jun. de 202466,0567,1765,8566,7566,751.790.200
04 de jun. de 202468,4268,4264,6565,8965,893.861.900
03 de jun. de 202461,0570,3360,4970,1070,1010.883.000
31 de mai. de 202459,1859,9455,2257,0657,063.957.700
30 de mai. de 202458,3059,3457,2059,1959,191.298.800
29 de mai. de 202458,0158,8957,7558,0258,02889.100
28 de mai. de 202460,4560,8058,7459,0359,031.510.800
24 de mai. de 202459,4959,9658,8459,6759,671.219.900
23 de mai. de 202460,8361,7458,0859,0659,062.306.800
22 de mai. de 202457,9758,4056,7857,0657,061.491.700
21 de mai. de 202458,2258,3557,4657,8257,821.026.700
20 de mai. de 202458,5059,7758,4058,8958,891.470.600
17 de mai. de 202458,5259,9057,9558,1358,131.578.600
16 de mai. de 202458,0359,8657,8058,3358,331.997.200
15 de mai. de 202457,3058,0556,5557,0857,081.646.000
14 de mai. de 202454,5056,7354,3356,6556,651.555.200
13 de mai. de 202453,5955,0053,4954,3754,371.408.100
10 de mai. de 202455,3955,4453,2653,6953,691.800.100
09 de mai. de 202454,4354,9453,4354,5254,522.010.400
08 de mai. de 202455,4955,4953,6254,7054,704.356.800
07 de mai. de 202461,0061,0954,7055,3055,306.184.000
06 de mai. de 202457,3258,5257,0657,9257,922.777.100
03 de mai. de 202456,8957,5556,0256,5156,511.380.600
02 de mai. de 202455,0455,7553,1855,3655,361.557.100
01 de mai. de 202454,3756,4553,3654,3454,342.082.500
30 de abr. de 202455,4957,0353,6054,6354,631.725.000
29 de abr. de 202454,7956,0053,8955,8455,841.440.400
26 de abr. de 202453,1355,6653,1355,0655,062.613.000
25 de abr. de 202451,6053,5851,1552,8852,881.588.400
24 de abr. de 202453,5654,8552,0452,1052,101.689.800
23 de abr. de 202452,0453,4951,8952,3552,351.883.500
22 de abr. de 202450,2851,8749,5251,5151,512.212.300
19 de abr. de 202450,7151,0048,7849,2649,263.297.300
18 de abr. de 202451,5952,0050,6851,0051,001.313.800
17 de abr. de 202453,1153,7851,7751,8151,811.623.300
16 de abr. de 202452,0853,4051,9153,0553,051.686.900
15 de abr. de 202454,0554,0952,0952,1252,121.300.000
12 de abr. de 202455,2355,3053,0853,6053,601.944.600
11 de abr. de 202456,2456,8655,8956,0356,031.226.500
10 de abr. de 202456,0456,8955,1655,8555,85989.400
09 de abr. de 202457,5458,9557,1557,4857,481.000.800
08 de abr. de 202458,4358,8656,9857,3957,39950.500
05 de abr. de 202457,7758,2156,9257,6457,641.365.900
04 de abr. de 202460,1660,6957,1257,5757,571.727.100
03 de abr. de 202458,4859,9258,4859,4459,441.450.400
02 de abr. de 202458,5159,0257,4858,9058,902.093.200
01 de abr. de 202461,0061,5059,8660,0060,001.523.600
28 de mar. de 202461,1362,2660,1960,6260,621.544.900
27 de mar. de 202460,0861,1159,2260,8860,881.653.800
26 de mar. de 202462,7663,2959,6259,6859,682.072.100
25 de mar. de 202463,0063,2961,7962,1262,121.614.500
22 de mar. de 202462,5364,3662,5163,3063,302.380.100
21 de mar. de 202461,9164,9761,7263,2463,242.458.100
20 de mar. de 202458,0060,7957,5960,0160,011.775.500
19 de mar. de 202457,7759,1655,7258,0058,002.412.800
18 de mar. de 202459,9360,7058,6959,5959,591.129.700
15 de mar. de 202459,0459,8158,3558,7658,763.667.700
14 de mar. de 202461,2661,4959,0559,7359,731.391.700
13 de mar. de 202462,8662,8661,4061,7761,771.216.300
12 de mar. de 202461,7063,7461,3662,8662,861.556.000
11 de mar. de 202463,0163,3260,4861,4961,491.858.100
08 de mar. de 202465,2267,5563,8263,8663,862.652.100
07 de mar. de 202464,2065,2362,3464,3264,322.896.900
06 de mar. de 202467,0067,1964,6264,7264,721.566.800
05 de mar. de 202466,0767,9464,9465,9465,942.853.800
04 de mar. de 202464,0267,4964,0266,8966,893.936.700
01 de mar. de 202460,0063,5960,0063,4763,472.484.200
29 de fev. de 202458,4360,1658,4359,4859,481.584.500
28 de fev. de 202457,4459,1457,2557,9757,971.203.100
27 de fev. de 202459,2259,7057,8258,0258,021.324.200
26 de fev. de 202458,9260,1158,5658,5758,571.316.200
23 de fev. de 202459,8360,0658,2458,8658,861.676.700
22 de fev. de 202460,0061,7859,7460,4760,473.732.300
21 de fev. de 202455,5857,8555,1657,4557,452.291.700
20 de fev. de 202459,0059,0055,6256,7856,783.615.100
16 de fev. de 202460,1861,1959,5759,7259,721.551.400
15 de fev. de 202462,0262,8660,2260,5160,511.672.900
14 de fev. de 202461,2562,6660,9262,0162,012.387.000
13 de fev. de 202458,9660,9758,1360,5760,572.685.900
12 de fev. de 202462,4663,6261,3461,9061,903.609.600
09 de fev. de 202461,9163,2961,4062,3562,352.649.300
08 de fev. de 202461,0063,6359,8461,8161,813.677.900
07 de fev. de 202459,2963,3758,6361,8961,897.133.900
06 de fev. de 202458,4859,8655,0058,0058,0011.648.600
05 de fev. de 202449,2549,7447,6649,4249,425.497.500
02 de fev. de 202448,5449,5047,9449,1349,132.518.100
01 de fev. de 202448,0048,8047,1448,7948,791.253.100
31 de jan. de 202447,8749,4547,5047,5447,541.805.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...