Mercado fechará em 1 h 37 min

Fisher & Paykel Healthcare Corporation Limited (FPH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
33,79+0,23 (+0,69%)
No fechamento: 4:10PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez de 202034,1934,3333,7133,7933,79905.987
30 de nov de 202032,4033,8832,2833,5633,561.113.895
27 de nov de 202030,9532,3330,9131,9431,94662.736
26 de nov de 202031,8332,1330,6530,8330,831.605.257
25 de nov de 202032,4733,0331,3431,5031,502.467.883
24 de nov de 202031,5032,6831,2932,2032,201.478.949
23 de nov de 202031,3131,3331,0731,0731,07488.473
20 de nov de 202031,7031,7031,0531,0531,05494.661
19 de nov de 202031,8631,9331,4631,7231,72710.984
18 de nov de 202032,2932,3031,5531,9331,93851.513
17 de nov de 202032,2932,2931,6331,9331,93864.322
16 de nov de 202032,5032,6432,3732,4432,4468.070
13 de nov de 202031,3732,0031,0531,9231,92929.579
12 de nov de 202031,0031,5130,9431,0131,01781.566
11 de nov de 202030,5631,4130,5430,9730,971.548.589
10 de nov de 202032,3332,3330,2730,3730,371.501.578
09 de nov de 202034,1934,5934,1234,5534,55483.836
06 de nov de 202034,4534,5333,6733,8333,83351.638
05 de nov de 202034,0034,7733,9034,3434,34587.476
04 de nov de 202033,4233,8033,0933,7433,74701.596
03 de nov de 202033,8533,9633,2433,5733,57789.876
02 de nov de 202032,8534,0432,8033,9833,98801.833
30 de out de 202034,3834,4932,7932,7932,79773.348
29 de out de 202033,5634,7733,0534,5334,53682.672
28 de out de 202033,0534,1833,0033,9033,90697.719
27 de out de 202032,9933,1632,3432,5532,55742.174
26 de out de 202033,2333,6132,8633,0433,04398.386
23 de out de 202033,6533,7833,1933,5333,53344.192
22 de out de 202033,6434,0033,1933,5633,56642.860
21 de out de 202033,2033,9933,1733,7233,72740.252
20 de out de 202032,8333,4132,8333,1233,12507.993
19 de out de 202032,8533,1432,7132,7932,79479.356
16 de out de 202032,5933,0132,4032,6832,68294.844
15 de out de 202033,0233,0232,4632,5732,57638.669
14 de out de 202032,7633,2032,6032,9332,93484.583
13 de out de 202032,2032,7532,0732,5132,51692.447
12 de out de 202032,0032,2231,8231,9031,90400.246
09 de out de 202031,8032,0731,4331,7531,75531.734
08 de out de 202031,2031,8631,0031,7731,77894.210
07 de out de 202031,1031,2430,6930,9030,90605.379
06 de out de 202031,2931,3330,6931,0531,05461.304
05 de out de 202030,7531,3430,4031,2031,20482.281
02 de out de 202031,1231,2930,4530,5430,54531.262
01 de out de 202030,8631,5230,8130,9630,96796.623
30 de set de 202030,6631,0130,4030,5630,56831.182
29 de set de 202031,1931,2430,6730,7130,71752.281
28 de set de 202030,9831,3830,8730,8730,87578.969
25 de set de 202030,8131,1730,4430,8630,861.248.947
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...