Mercado fechará em 6 h 39 min

Fisher & Paykel Healthcare Corporation Limited (FPH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
26,84-0,53 (-1,94%)
No fechamento: 4:11PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de fev de 202127,1727,2826,7026,8426,84785.966
24 de fev de 202127,9828,1527,1727,3727,37793.191
23 de fev de 202128,8228,8228,0028,1228,12833.357
22 de fev de 202129,9430,0429,1329,1329,13507.566
19 de fev de 202129,9130,5729,8330,3930,39400.553
18 de fev de 202130,0030,0829,6429,9529,95377.473
17 de fev de 202129,9029,9429,4529,7929,79521.867
16 de fev de 202130,1030,2429,8030,1230,12245.307
15 de fev de 202130,4330,5329,9230,0130,01273.211
12 de fev de 202130,1030,3329,8330,0030,00238.807
11 de fev de 202130,2930,3229,8330,0130,01403.062
10 de fev de 202130,4030,5230,1930,2630,26242.360
09 de fev de 202130,6930,9430,2230,3830,38457.081
08 de fev de 202131,2631,2830,6630,7630,76222.145
05 de fev de 202131,7831,8331,1231,2731,27455.053
04 de fev de 202131,8732,1831,6131,6431,64559.515
03 de fev de 202131,6632,1931,3632,0032,00536.833
02 de fev de 202131,5231,5930,5931,2531,25651.834
01 de fev de 202132,2232,2731,4631,7831,78507.935
29 de jan de 202132,2732,7432,1632,3032,30281.615
28 de jan de 202132,2332,6031,9632,2432,24448.276
27 de jan de 202132,7833,0932,4132,9432,94452.926
25 de jan de 202132,4933,1031,8932,9132,91649.129
22 de jan de 202133,0033,2032,1732,5032,50772.096
21 de jan de 202131,0031,5030,6530,7030,70426.683
20 de jan de 202129,8831,1729,8530,8030,80611.136
19 de jan de 202129,0629,9828,7729,7729,77981.027
18 de jan de 202128,9029,6528,9029,2329,23765.483
15 de jan de 202130,1730,4329,3329,3329,33509.909
14 de jan de 202129,9730,1929,7630,0030,00430.400
13 de jan de 202129,9030,1429,6329,7829,78592.972
12 de jan de 202130,1230,2829,6729,7429,74398.961
11 de jan de 202130,3030,4629,9430,1530,15452.930
08 de jan de 202130,4330,7430,1730,5830,58313.761
07 de jan de 202130,8130,9230,2930,2930,29510.905
06 de jan de 202131,1931,5530,6230,6930,69503.902
05 de jan de 202130,4931,2630,4631,1731,17382.425
04 de jan de 202130,3230,8830,1530,7730,77266.989
31 de dez de 202030,8031,3230,7730,9530,95145.454
30 de dez de 202031,5731,6330,8231,1931,19209.015
29 de dez de 202031,5231,6631,3131,5231,52182.855
24 de dez de 202031,9831,9831,2531,2531,25165.053
23 de dez de 202031,5131,8831,3531,4431,44318.957
22 de dez de 202031,0031,6630,9031,3531,35493.234
21 de dez de 202031,5231,8130,6630,8830,88562.898
18 de dez de 202031,0931,9730,7231,5031,50731.938
17 de dez de 202030,6231,4030,5331,0031,00631.792
16 de dez de 202030,3730,7730,0830,4230,42597.560
15 de dez de 202030,2230,5430,0130,1830,18414.030
14 de dez de 202031,2031,2030,1130,1330,13480.541
11 de dez de 202029,9631,3329,6930,7130,71942.858
10 de dez de 202030,5830,6129,7829,9729,97548.369
09 de dez de 202030,4530,6230,1630,3030,301.233.411
08 de dez de 202030,1030,4329,8030,0630,061.006.191
07 de dez de 202031,0431,0430,0030,0130,01835.815
04 de dez de 202031,6232,5030,6030,8030,80927.402
03 de dez de 202032,4832,7431,9131,9131,91865.319
03 de dez de 20200.150975 Dividendo
02 de dez de 202034,0034,0032,9332,9632,81961.673
01 de dez de 202034,1934,3333,7133,7933,64919.261
30 de nov de 202032,4033,8832,2833,5633,411.113.895
27 de nov de 202030,9532,3330,9131,9431,79662.736
26 de nov de 202031,8332,1330,6530,8330,691.605.257
25 de nov de 202032,4733,0331,3431,5031,362.467.883
24 de nov de 202031,5032,6831,2932,2032,051.478.949
23 de nov de 202031,3131,3331,0731,0730,93488.473
20 de nov de 202031,7031,7031,0531,0530,91494.661
19 de nov de 202031,8631,9331,4631,7231,57710.984
18 de nov de 202032,2932,3031,5531,9331,78857.550
17 de nov de 202032,2932,2931,6331,9331,78864.322
16 de nov de 202032,5032,6432,3732,4432,2968.070
13 de nov de 202031,3732,0031,0531,9231,77929.579
12 de nov de 202031,0031,5130,9431,0130,87781.566
11 de nov de 202030,5631,4130,5430,9730,831.548.589
10 de nov de 202032,3332,3330,2730,3730,231.501.578
09 de nov de 202034,1934,5934,1234,5534,39483.836
06 de nov de 202034,4534,5333,6733,8333,68351.638
05 de nov de 202034,0034,7733,9034,3434,18587.476
04 de nov de 202033,4233,8033,0933,7433,59701.596
03 de nov de 202033,8533,9633,2433,5733,42789.876
02 de nov de 202032,8534,0432,8033,9833,82801.833
30 de out de 202034,3834,4932,7932,7932,64787.153
29 de out de 202033,5634,7733,0534,5334,37682.672
28 de out de 202033,0534,1833,0033,9033,74697.719
27 de out de 202032,9933,1632,3432,5532,40742.174
26 de out de 202033,2333,6132,8633,0432,89398.386
23 de out de 202033,6533,7833,1933,5333,38344.192
22 de out de 202033,6434,0033,1933,5633,41642.860
21 de out de 202033,2033,9933,1733,7233,57740.252
20 de out de 202032,8333,4132,8333,1232,97507.993
19 de out de 202032,8533,1432,7132,7932,64479.356
16 de out de 202032,5933,0132,4032,6832,53294.844
15 de out de 202033,0233,0232,4632,5732,42638.669
14 de out de 202032,7633,2032,6032,9332,78484.583
13 de out de 202032,2032,7532,0732,5132,36692.447
12 de out de 202032,0032,2231,8231,9031,75400.246
09 de out de 202031,8032,0731,4331,7531,60531.734
08 de out de 202031,2031,8631,0031,7731,62894.210
07 de out de 202031,1031,2430,6930,9030,76605.379
06 de out de 202031,2931,3330,6931,0530,91461.304
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...