Mercado abrirá em 2 h 7 min

Fisher & Paykel Healthcare Corporation Limited (FPH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
23,66-0,67 (-2,75%)
No fechamento: 04:10PM AEDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202423,8724,3123,1923,6623,66847.658
27 de mar. de 202423,8724,3123,1923,6623,66848.538
26 de mar. de 202424,2524,4224,1424,3324,33282.057
25 de mar. de 202424,1024,5023,8824,3624,36541.693
24 de mar. de 202424,2024,7724,0524,0524,05498.976
21 de mar. de 202423,6024,2423,4924,1824,18757.964
20 de mar. de 202422,3522,7622,1522,4522,45379.615
19 de mar. de 202422,1722,2421,8822,2022,20306.755
18 de mar. de 202422,0322,2722,0322,2022,20420.504
17 de mar. de 202422,0122,3821,8922,2122,21193.240
14 de mar. de 202422,5622,5622,0122,0122,01210.209
13 de mar. de 202422,7322,7522,4822,5622,56180.017
12 de mar. de 202422,9023,0822,7422,8522,85188.880
11 de mar. de 202422,6023,0722,5022,7522,75184.104
10 de mar. de 202422,9222,9922,7822,7922,7985.274
07 de mar. de 202423,1723,3322,6523,1923,19211.929
06 de mar. de 202423,3623,3622,7422,9522,95253.083
05 de mar. de 202423,2423,2722,7223,1823,18240.476
04 de mar. de 202422,9023,2622,7123,2423,24277.462
03 de mar. de 202422,8523,0822,7522,7522,75151.975
29 de fev. de 202423,0923,1722,8322,8322,83230.049
28 de fev. de 202423,2923,4322,9822,9922,99421.534
27 de fev. de 202423,4923,5823,3423,4423,44185.135
26 de fev. de 202423,2223,4723,1023,3323,33121.420
25 de fev. de 202423,4523,4523,1023,3923,39138.255
22 de fev. de 202422,7323,3222,6323,2123,21256.944
21 de fev. de 202422,5922,8422,5522,5522,5597.321
20 de fev. de 202422,5822,7722,2722,3722,37215.214
19 de fev. de 202422,5822,6222,1422,1422,14198.790
18 de fev. de 202422,9122,9122,3522,3822,38178.383
15 de fev. de 202422,9222,9622,5722,6922,69377.838
14 de fev. de 202422,4922,8322,3222,7022,70234.562
13 de fev. de 202421,7922,4121,7922,3222,32183.813
12 de fev. de 202422,2122,3722,0622,1322,13236.023
11 de fev. de 202422,8522,8522,2022,4222,42233.231
08 de fev. de 202422,9923,1422,7423,0323,03257.267
07 de fev. de 202423,4623,4622,8323,0823,08210.106
06 de fev. de 202423,7423,7423,3023,3023,30261.275
05 de fev. de 202423,2523,6222,9523,3923,39419.277
04 de fev. de 202422,6023,4122,4423,2423,24376.780
01 de fev. de 202422,5322,9122,4722,8522,85519.752
31 de jan. de 202422,0422,5621,9522,5622,56357.960
30 de jan. de 202422,2222,2221,8822,1422,14261.759
29 de jan. de 202422,0322,2621,9822,1722,17161.601
28 de jan. de 202422,1022,1521,8621,9421,94143.805
24 de jan. de 202422,3522,3621,9021,9321,93654.100
23 de jan. de 202422,3022,3221,9122,2922,29173.180
22 de jan. de 202421,9322,0621,3921,9421,94171.682
21 de jan. de 202421,5221,7121,3621,5521,55184.661
18 de jan. de 202421,9621,9721,6521,6521,65188.718
17 de jan. de 202421,5221,8621,4721,7521,75248.941
16 de jan. de 202421,8022,0221,6221,6721,67236.222
15 de jan. de 202421,7022,0321,6221,9021,90227.008
14 de jan. de 202422,3822,4422,2522,3222,3233.758
11 de jan. de 202422,1422,4022,0822,3622,36137.841
10 de jan. de 202422,3322,3321,9122,1422,14155.226
09 de jan. de 202422,4022,4022,0322,0922,09195.850
08 de jan. de 202422,3322,6122,2522,3222,32176.318
07 de jan. de 202422,3122,3221,9922,1022,10155.078
04 de jan. de 202422,2822,3822,1522,2022,20162.103
03 de jan. de 202421,9222,3721,7122,1922,19265.326
02 de jan. de 202421,8521,9721,8021,8121,81234.338
01 de jan. de 202421,8022,1721,7422,0522,05110.835
28 de dez. de 202321,9321,9621,7021,8321,83232.004
27 de dez. de 202322,0022,0621,8022,0422,04277.786
26 de dez. de 202321,7621,8521,5821,7021,70329.979
21 de dez. de 202321,8021,9121,7021,7521,75182.096
20 de dez. de 202322,0022,1521,8621,8621,86338.376
19 de dez. de 202322,5322,5321,9921,9921,99264.490
18 de dez. de 202322,3922,4722,1822,3122,31234.715
17 de dez. de 202322,2022,3422,1122,1722,17200.891
14 de dez. de 202323,1023,1022,0922,0922,09706.926
13 de dez. de 202322,5923,0522,4622,9222,92411.925
12 de dez. de 202322,3522,4722,2122,3122,31351.770
11 de dez. de 202322,0922,2421,9222,2222,22266.130
10 de dez. de 202322,4522,5322,0022,0822,08328.494
07 de dez. de 202321,9222,3921,8222,3422,34177.058
06 de dez. de 202322,2122,4822,0022,1822,18469.439
05 de dez. de 202321,6622,2821,4522,2022,20471.848
04 de dez. de 202321,5421,8721,4321,4621,46326.410
04 de dez. de 20230.167859 Dividendo
03 de dez. de 202322,4622,4621,7221,7221,55418.095
30 de nov. de 202321,9722,2921,9222,2222,05371.779
29 de nov. de 202322,2222,3221,8622,1521,98841.660
28 de nov. de 202321,8323,2321,8022,2022,031.280.500
27 de nov. de 202320,1820,7220,1820,5820,42444.935
26 de nov. de 202320,5520,6720,2320,2420,08391.804
23 de nov. de 202320,5920,7320,4920,6120,45179.934
22 de nov. de 202320,2620,5520,1720,4720,31154.626
21 de nov. de 202320,3520,5020,1920,3820,22305.961
20 de nov. de 202320,4020,5120,2220,5120,35353.343
19 de nov. de 202320,2520,5120,1520,4620,30193.268
16 de nov. de 202320,1020,3620,0320,3320,17185.889
15 de nov. de 202320,6420,6520,1820,1820,02302.508
14 de nov. de 202320,5220,6620,3520,5020,34190.246
13 de nov. de 202320,2120,2519,9020,1019,94221.103
12 de nov. de 202320,1620,4419,7919,7919,64202.178
09 de nov. de 202319,9320,2519,9320,2520,09430.603
08 de nov. de 202320,5820,6520,0520,1319,97402.737
07 de nov. de 202321,1021,1020,5520,5520,39300.122
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...