Mercado fechado

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
87,30-0,32 (-0,37%)
No fechamento: 04:00PM EDT
89,97 +2,67 (+3,06%)
Pós-fechamento: 07:04PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202487,6888,6786,7087,3087,301.966.400
27 de jun. de 202488,0088,2286,8687,6287,621.529.900
26 de jun. de 202488,5389,1487,7887,9687,961.250.400
25 de jun. de 202489,9590,2788,2789,2189,211.690.500
24 de jun. de 202492,1492,1489,6589,8189,811.725.100
21 de jun. de 202491,7892,5591,0891,5191,511.345.400
20 de jun. de 202491,3692,3490,4991,7391,731.358.800
18 de jun. de 202492,1993,1791,4591,6691,66900.000
17 de jun. de 202492,7293,0391,7692,4692,46789.400
14 de jun. de 202493,6093,7492,7793,4793,47668.900
13 de jun. de 202494,7395,0093,0194,2094,20680.100
12 de jun. de 202494,6196,0993,8094,8194,811.061.400
11 de jun. de 202494,5394,6293,2493,7793,77921.300
10 de jun. de 202493,6195,1092,6495,0895,082.409.400
07 de jun. de 202494,7795,4994,2994,3894,38759.100
06 de jun. de 202493,8095,9593,2595,2595,251.003.700
05 de jun. de 202494,9594,9593,2794,2394,231.060.200
04 de jun. de 202494,6195,5692,9094,5694,561.269.300
03 de jun. de 202494,3395,2392,3094,7294,721.675.300
31 de mai. de 202496,0096,1390,7994,3194,313.403.000
30 de mai. de 202491,1191,5289,6790,2390,231.696.400
29 de mai. de 202490,6291,7390,4591,1191,111.241.500
28 de mai. de 202494,0894,6291,1791,6891,681.681.800
24 de mai. de 202493,7995,1193,7994,8994,89691.400
23 de mai. de 202496,3596,5594,2694,4494,44643.200
22 de mai. de 202496,3797,3395,5296,6096,60635.200
21 de mai. de 202496,7797,1395,3096,7696,76847.900
20 de mai. de 202497,2997,8696,8897,2197,21572.800
17 de mai. de 202498,0798,0796,5597,3197,31547.000
16 de mai. de 202498,1598,5897,8397,9097,90781.900
15 de mai. de 202496,5598,0496,5297,9097,90776.600
14 de mai. de 202494,2596,7194,1795,9695,961.081.400
13 de mai. de 202494,7295,5992,5792,8392,83846.100
10 de mai. de 202494,6195,2494,3194,7694,76783.000
09 de mai. de 202492,1495,1492,1494,6994,69984.300
08 de mai. de 202492,8593,0891,8891,9991,99649.900
07 de mai. de 202493,1194,3493,0693,4293,42965.600
06 de mai. de 202491,1992,4690,3992,4092,40847.300
03 de mai. de 202490,8591,9690,5890,6490,64801.800
02 de mai. de 202489,8190,0587,9689,7589,751.259.400
01 de mai. de 202489,0391,0388,8189,6689,66742.400
30 de abr. de 202489,0689,6588,4489,0689,06951.400
29 de abr. de 202489,3689,9888,8789,8989,891.718.200
26 de abr. de 202489,6790,1388,7788,8488,841.143.300
25 de abr. de 202490,0990,8688,1389,9389,93842.100
24 de abr. de 202491,1492,1290,1590,2090,201.004.300
23 de abr. de 202489,9892,0489,9891,6891,68875.000
22 de abr. de 202490,7390,9889,7590,0490,04912.100
19 de abr. de 202490,9290,9990,2890,4290,421.212.300
18 de abr. de 202489,7590,8189,4190,4190,411.575.900
17 de abr. de 202490,8290,8689,6989,8689,86955.600
16 de abr. de 202491,7492,1990,1390,5390,531.183.100
15 de abr. de 202494,1494,4591,8792,0492,04965.700
12 de abr. de 202495,9796,1792,8893,5293,52978.000
11 de abr. de 202496,5897,2896,0296,1296,12823.900
10 de abr. de 202497,7598,3896,2796,5096,501.140.000
09 de abr. de 202498,8999,3198,4098,9298,92906.200
08 de abr. de 202498,9198,9197,9698,6398,63916.600
05 de abr. de 202499,2399,2897,8698,6098,60905.100
04 de abr. de 202499,98100,8598,8799,1699,161.377.400
03 de abr. de 202498,0899,1897,7898,9698,96773.600
02 de abr. de 202498,7999,0197,4998,0698,06900.600
01 de abr. de 2024101,04101,0998,8999,2499,24877.700
28 de mar. de 2024102,17102,17101,30101,46101,46887.900
27 de mar. de 2024101,80102,04101,29101,84101,84986.300
26 de mar. de 2024100,95101,3199,92100,73100,731.056.200
25 de mar. de 2024100,93101,21100,47100,87100,87862.400
22 de mar. de 2024101,00101,0799,37100,42100,421.114.200
21 de mar. de 2024101,48103,47101,33101,37101,37878.500
20 de mar. de 2024102,50102,58100,57101,66101,66884.400
19 de mar. de 2024102,11102,82101,17102,25102,251.999.400
18 de mar. de 2024101,30101,45100,71100,82100,82770.200
15 de mar. de 202499,94101,2499,90100,71100,711.283.300
14 de mar. de 2024101,71101,94100,82101,50101,501.224.100
13 de mar. de 2024103,50103,91101,89102,36102,361.000.600
12 de mar. de 2024101,06102,10100,93101,54101,54751.300
11 de mar. de 2024101,51102,71100,78101,44101,44952.900
08 de mar. de 2024102,00102,56101,25101,51101,51997.700
07 de mar. de 2024102,48103,27101,89102,08102,081.754.100
06 de mar. de 2024102,82102,82101,57101,87101,871.440.900
05 de mar. de 2024102,47103,64100,81101,42101,421.219.800
04 de mar. de 2024102,02104,07101,58102,77102,771.758.000
01 de mar. de 2024102,04102,5597,72102,19102,192.804.300
29 de fev. de 202494,5195,0593,4393,6093,602.355.600
28 de fev. de 202493,7495,0493,2994,5194,511.598.000
27 de fev. de 202494,0094,4393,4593,7493,741.879.500
26 de fev. de 202496,2996,4894,3194,5094,501.215.300
23 de fev. de 202497,5397,9296,0196,7596,751.427.700
22 de fev. de 202498,0898,9297,0897,7897,782.149.400
21 de fev. de 202495,7698,3295,2098,0898,081.868.400
20 de fev. de 202494,4195,8693,3695,7095,701.299.800
20 de fev. de 20244:1 Desdobramento de ações
16 de fev. de 202493,2494,3692,9793,0093,00675.600
15 de fev. de 202493,7794,9093,4693,6493,64652.000
14 de fev. de 202491,9793,2890,6793,1293,12853.600
13 de fev. de 202493,3593,7591,2391,9291,92700.800
12 de fev. de 202493,8095,1393,8094,7594,75480.800
09 de fev. de 202493,3394,2492,6294,1594,15654.400
08 de fev. de 202493,1693,6192,1193,4193,41632.800
07 de fev. de 202494,1994,7193,3193,6693,661.001.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...