FPH.AX - Fisher & Paykel Healthcare Corporation Limited

ASX - ASX Preço Adiado. Moeda em AUD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de fev de 202023,4523,8023,3923,7823,78201.905
14 de fev de 202023,3223,4723,1523,4023,40505.408
13 de fev de 202023,7323,9423,3023,3923,39475.370
12 de fev de 202023,2023,8323,2023,6723,67629.038
11 de fev de 202022,9323,3822,9323,2423,24365.989
10 de fev de 202022,9723,0522,7722,8722,87390.835
07 de fev de 202023,2023,2222,9123,1723,17423.169
06 de fev de 202023,2923,3222,8523,1023,10420.242
05 de fev de 202023,1923,4722,8422,9622,96453.043
04 de fev de 202022,5523,2022,5423,1723,17578.424
03 de fev de 202022,2222,6922,1822,5422,54372.953
31 de jan de 202022,0222,4821,9122,3322,33532.330
30 de jan de 202021,7421,9621,5721,8921,89258.025
29 de jan de 202021,9021,9021,5621,5621,56315.742
28 de jan de 202021,6721,9121,5721,7921,79227.883
24 de jan de 202022,1022,1921,8322,0222,02338.672
23 de jan de 202021,8521,9421,7521,8721,87183.068
22 de jan de 202021,6421,9021,5121,8221,82752.729
21 de jan de 202021,4321,6221,3121,5121,51379.300
20 de jan de 202021,7021,7021,3621,3821,38281.324
17 de jan de 202021,7221,7221,3921,5321,53243.023
16 de jan de 202021,4821,7721,3521,7221,72324.395
15 de jan de 202021,0021,4121,0021,2921,29213.388
14 de jan de 202020,7521,0020,6121,0021,00326.638
13 de jan de 202020,7420,7920,4520,7720,77425.220
10 de jan de 202021,1421,1720,6721,0021,00326.158
09 de jan de 202021,2021,3620,8321,1421,14341.242
08 de jan de 202021,8021,8021,0921,1821,18358.008
07 de jan de 202021,6221,8021,5421,7421,74284.506
06 de jan de 202021,2121,7221,0421,5221,52230.867
03 de jan de 202021,3021,6321,1421,2121,21146.683
02 de jan de 202021,1021,3220,9320,9720,97135.332
31 de dez de 201921,3821,4121,0921,1021,10179.525
30 de dez de 201921,5621,5621,3221,4021,40118.840
27 de dez de 201921,3021,5121,3021,3621,36127.395
24 de dez de 201921,3121,5721,2821,2821,28141.517
23 de dez de 201921,5221,5721,3121,3121,31134.924
20 de dez de 201921,9921,9921,2121,3021,30254.811
19 de dez de 201921,6021,9721,5221,8321,83731.281
18 de dez de 201921,1121,4621,0221,4421,44383.037
17 de dez de 201920,7221,1820,7221,0621,06339.407
16 de dez de 201920,8120,9420,5520,7820,78346.681
13 de dez de 201920,8620,8920,3920,4920,49259.464
12 de dez de 201920,6921,1020,6120,9720,97413.531
11 de dez de 201920,6120,6920,4820,6420,64251.553
10 de dez de 201920,1920,8020,1420,7120,71298.135
09 de dez de 201920,3020,5820,1720,1920,19297.944
06 de dez de 201920,3320,5020,3120,4220,42338.083
06 de dez de 20190.114816 Dividendo
05 de dez de 201920,4620,6620,3120,5420,43849.478
04 de dez de 201920,0120,3319,9520,2520,141.103.788
03 de dez de 201920,4520,6420,1120,2420,13668.852
02 de dez de 201921,0021,1620,8420,8420,72457.614
29 de nov de 201920,8721,0620,7120,9320,81562.744
28 de nov de 201920,6920,7420,3220,4720,36360.465
27 de nov de 201919,8920,4519,5820,2520,14733.618
26 de nov de 201919,8419,8619,4319,6219,51332.891
25 de nov de 201919,3619,7519,3419,6219,51244.969
22 de nov de 201919,5019,5019,2119,3319,22442.857
21 de nov de 201919,4519,6219,4219,5019,39698.292
20 de nov de 201919,3119,4719,2619,4119,30338.916
19 de nov de 201919,4019,4518,9619,3919,28582.416
18 de nov de 201919,5019,5919,2819,4019,29332.101
15 de nov de 201919,6719,7519,4819,5319,42361.775
14 de nov de 201919,4219,8019,3919,7219,61489.177
13 de nov de 201919,4419,5019,2319,3619,25772.287
12 de nov de 201919,6019,6019,2219,2819,17409.796
11 de nov de 201919,2419,2418,9019,2319,121.451.121
08 de nov de 201918,6818,9618,5518,8718,76543.425
07 de nov de 201918,3618,6918,3418,6118,51397.970
06 de nov de 201918,3518,5718,2118,3718,27369.978
05 de nov de 201918,2518,4318,0618,3518,25375.611
04 de nov de 201918,0318,2718,0018,1918,09548.401
01 de nov de 201917,7817,9417,7517,8817,78369.772
31 de out de 201917,7917,8417,6317,7817,68345.579
30 de out de 201917,7417,7717,6117,6817,58330.553
29 de out de 201917,9417,9517,7717,7817,68335.894
28 de out de 201917,9117,9817,6917,9317,83198.916
25 de out de 201917,7917,8717,6517,8017,70405.237
24 de out de 201917,6717,7517,5617,7017,60197.749
23 de out de 201917,6617,7017,4817,5717,47317.257
22 de out de 201917,6117,7317,5017,6817,58180.271
21 de out de 201917,5217,6817,3717,6017,50223.129
18 de out de 201917,5617,6917,4117,5517,45632.422
17 de out de 201918,1018,1617,6717,6717,57539.535
16 de out de 201917,7518,0717,6718,0317,93639.571
15 de out de 201917,2117,7117,1817,4817,38683.004
14 de out de 201916,7017,1216,6317,0816,98474.923
11 de out de 201916,0016,1415,8415,9615,87321.692
10 de out de 201916,1616,3015,8415,9615,87364.473
09 de out de 201916,2916,4016,1616,2916,20203.783
08 de out de 201916,2916,4316,2916,4316,34160.540
07 de out de 201916,1916,3116,1716,2716,18254.308
04 de out de 201915,7715,7715,7715,7715,68-
03 de out de 201915,8415,9415,6715,7715,68460.425
02 de out de 201916,1916,2816,1516,1816,09300.885
01 de out de 201916,0616,3216,0516,2916,20406.841
30 de set de 201915,7116,1115,7116,0515,96485.648
27 de set de 201915,7715,7715,6115,7315,64261.803
26 de set de 201915,7015,7715,5815,7015,61260.804
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...