Mercado fechado

Fisher & Paykel Healthcare Corporation Limited (FPH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
30,86+0,03 (+0,10%)
No fechamento: 4:10PM AEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 202030,8131,1730,4430,8630,861.248.555
24 de set de 202030,0031,0229,9830,8330,83870.633
23 de set de 202030,4530,5430,0230,2830,28618.199
22 de set de 202028,6030,0628,5929,9429,94756.526
21 de set de 202029,2429,2828,6628,7728,771.030.072
18 de set de 202029,5730,0229,4229,6529,653.443.623
17 de set de 202030,5330,5529,6529,7329,731.154.892
16 de set de 202030,2730,7430,2530,3030,301.026.435
15 de set de 202030,4330,5330,0030,1530,15891.129
14 de set de 202030,3530,6230,2230,4330,43529.815
11 de set de 202030,0030,4329,6830,3930,39646.764
10 de set de 202031,4731,6030,8030,8530,85824.285
09 de set de 202030,8131,1330,5031,1331,13863.961
08 de set de 202031,9831,9831,0931,2731,27660.119
07 de set de 202031,3731,9931,1731,6931,69745.601
04 de set de 202032,7033,0431,4431,5031,50769.940
03 de set de 202033,5133,7333,2133,5033,50936.931
02 de set de 202032,3133,3732,2833,2533,25793.847
01 de set de 202032,5533,0231,8732,2432,241.124.865
31 de ago de 202034,1534,1733,4933,5433,54812.630
28 de ago de 202034,0434,6033,4934,2734,27725.025
27 de ago de 202033,9734,4233,8233,9933,99496.405
26 de ago de 202032,9433,8832,7533,7233,722.208.918
25 de ago de 202032,6033,1232,1232,8532,851.091.107
24 de ago de 202031,6532,6231,6032,6232,62436.370
21 de ago de 202032,3332,4931,5431,8531,85816.753
20 de ago de 202032,2232,3831,6931,8231,82604.558
19 de ago de 202033,1733,1732,2032,2032,20971.779
18 de ago de 202033,2033,5333,0233,2533,251.717.071
17 de ago de 202031,2032,1431,0531,8431,84987.624
14 de ago de 202031,7031,7231,2331,3631,36576.794
13 de ago de 202031,8932,0531,2831,3931,39603.888
12 de ago de 202031,8432,1531,4431,8131,81688.086
11 de ago de 202032,5032,6531,5931,9931,99871.763
10 de ago de 202033,0033,0832,5532,6532,65736.226
07 de ago de 202033,6233,6832,5632,7332,731.039.521
06 de ago de 202034,0634,0633,3933,7333,73814.715
05 de ago de 202033,9834,1833,8134,0634,06598.394
04 de ago de 202034,0334,5833,8734,4234,42854.283
03 de ago de 202033,0733,6632,7933,5833,58484.074
31 de jul de 202033,2133,5232,8933,0733,07769.298
30 de jul de 202033,1033,4032,8432,9532,95470.386
29 de jul de 202032,5633,1732,4632,9832,98715.073
28 de jul de 202032,9233,3032,4632,5032,50929.666
27 de jul de 202032,8533,3632,7733,1033,10688.041
24 de jul de 202032,8533,2532,6533,1733,17424.104
23 de jul de 202033,5833,6132,8633,1233,12693.300
22 de jul de 202034,4134,4133,5033,8233,82520.301
21 de jul de 202033,8434,6733,7334,4834,481.023.557
20 de jul de 202033,9334,0633,3233,6833,681.375.400
17 de jul de 202033,7234,2633,6033,8533,85520.823
16 de jul de 202034,8834,8833,2433,7833,78728.443
15 de jul de 202034,2134,9233,9634,9234,921.403.777
14 de jul de 202033,7234,5033,7233,9233,92943.177
13 de jul de 202033,5833,7633,0133,7433,74812.239
10 de jul de 202033,5033,7333,1533,5033,50670.248
09 de jul de 202033,2033,4732,9833,1033,10573.685
08 de jul de 202034,0034,2533,0633,2233,221.076.197
07 de jul de 202033,2833,8433,0333,7433,74821.815
06 de jul de 202032,7833,3232,5732,9032,90539.576
06 de jul de 20200.146274 Dividendo
03 de jul de 202032,5933,2032,4032,9132,76693.893
02 de jul de 202032,0032,4831,7732,4032,261.056.172
01 de jul de 202032,8832,8831,6231,7731,631.022.925
30 de jun de 202032,6533,1732,1932,8432,691.055.285
29 de jun de 202031,0931,7830,5631,6731,53953.789
26 de jun de 202029,1430,0228,5329,6329,501.081.564
25 de jun de 202028,6629,0528,5628,8528,72758.235
24 de jun de 202028,7228,9228,2828,8528,72655.698
23 de jun de 202027,9128,7927,7528,3928,26880.848
22 de jun de 202027,0327,7326,8227,4827,36530.379
19 de jun de 202027,0627,5226,6526,8826,761.826.455
18 de jun de 202027,4927,8526,7627,0026,881.093.739
17 de jun de 202026,7528,0426,7527,6627,541.709.017
16 de jun de 202026,7626,9226,1526,2626,141.214.610
15 de jun de 202026,4126,8826,1126,1125,99536.137
12 de jun de 202026,6527,0026,5826,7726,65808.099
11 de jun de 202026,4527,2126,3826,9126,791.047.965
10 de jun de 202026,2026,7926,0926,4426,32725.467
09 de jun de 202027,1027,7526,4426,6526,531.351.792
05 de jun de 202026,8927,1925,9026,0625,941.057.175
04 de jun de 202027,2727,5226,5226,9326,811.854.888
03 de jun de 202027,6927,8026,9627,2727,15563.311
02 de jun de 202027,5028,0527,1527,7627,64572.696
01 de jun de 202027,3927,8927,1927,6427,52521.847
29 de mai de 202027,5027,8827,1927,7127,59872.090
28 de mai de 202028,8028,8126,9727,6727,551.172.684
27 de mai de 202028,6228,9428,3228,7028,57788.306
26 de mai de 202028,2929,0028,0029,0028,87764.447
25 de mai de 202027,7328,3627,6128,1928,06577.757
22 de mai de 202027,9827,9827,2327,3327,21590.577
21 de mai de 202028,3528,5027,7927,7927,67777.845
20 de mai de 202027,4328,0927,3427,8627,74518.895
19 de mai de 202028,3428,3727,5727,8927,77915.576
18 de mai de 202028,3028,5328,0128,3928,26490.898
15 de mai de 202028,4728,6927,9128,3528,22471.482
14 de mai de 202028,7929,1128,3128,4128,28668.498
13 de mai de 202027,9029,0027,8228,7428,61575.466
12 de mai de 202027,6128,1927,4828,0027,88720.346
11 de mai de 202027,8927,8927,0827,4727,35676.421
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...