Mercado abrirá em 7 h 22 min

Cochlear Ltd (OC5.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
204,60+2,15 (+1,06%)
No fechamento: 08:07AM CEST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024204,60204,60204,60204,60204,60-
27 de jun. de 2024202,45202,45202,45202,45202,45-
26 de jun. de 2024203,90203,90203,90203,90203,90-
25 de jun. de 2024204,65204,65204,65204,65204,65-
24 de jun. de 2024200,30200,30200,30200,30200,30-
21 de jun. de 2024201,35201,35201,35201,35201,35-
20 de jun. de 2024195,68195,68195,68195,68195,68-
19 de jun. de 2024204,55204,55204,55204,55204,55-
18 de jun. de 2024203,45203,45203,45203,45203,45-
17 de jun. de 2024201,60201,60201,60201,60201,60-
14 de jun. de 2024199,80199,80199,80199,80199,80-
13 de jun. de 2024200,80200,80200,80200,80200,80-
12 de jun. de 2024200,05200,05200,05200,05200,05-
11 de jun. de 2024200,20200,20200,20200,20200,20-
10 de jun. de 2024201,40201,40201,40201,40201,40-
07 de jun. de 2024202,50202,50202,50202,50202,50-
06 de jun. de 2024200,30200,30200,30200,30200,30-
05 de jun. de 2024200,15200,15200,15200,15200,15-
04 de jun. de 2024195,64195,64195,64195,64195,64-
03 de jun. de 2024196,74196,74196,74196,74196,74-
31 de mai. de 2024198,18198,18198,18198,18198,18-
30 de mai. de 2024195,38195,38195,38195,38195,38-
29 de mai. de 2024192,58192,58192,58192,58192,58-
28 de mai. de 2024196,72196,72196,72196,72196,72-
27 de mai. de 2024198,52198,52198,52198,52198,52-
24 de mai. de 2024195,84195,84195,84195,84195,84-
23 de mai. de 2024196,92196,92196,92196,92196,92-
22 de mai. de 2024194,50194,50194,50194,50194,50-
21 de mai. de 2024195,00195,00195,00195,00195,00-
20 de mai. de 2024196,52196,52196,52196,52196,52-
17 de mai. de 2024202,85202,85202,85202,85202,85-
16 de mai. de 2024207,90207,90207,90207,90207,90-
15 de mai. de 2024203,35203,35203,35203,35203,35-
14 de mai. de 2024199,20199,20199,20199,20199,20-
13 de mai. de 2024197,88197,88197,88197,88197,88-
10 de mai. de 2024196,02196,02196,02196,02196,02-
09 de mai. de 2024197,52197,52197,52197,52197,52-
08 de mai. de 2024201,25201,25201,25201,25201,25-
07 de mai. de 2024200,60200,60200,60200,60200,60-
06 de mai. de 2024198,62198,62198,62198,62198,62-
03 de mai. de 2024196,70196,70196,70196,70196,70-
02 de mai. de 2024193,36193,36193,36193,36193,36-
30 de abr. de 2024197,88197,88197,88197,88197,88-
29 de abr. de 2024198,22198,22198,22198,22198,22-
26 de abr. de 2024195,52195,52195,52195,52195,52-
25 de abr. de 2024194,28194,28194,28194,28194,28-
24 de abr. de 2024194,60194,60194,60194,60194,60-
23 de abr. de 2024195,54195,54195,54195,54195,54-
22 de abr. de 2024194,68194,68194,68194,68194,68-
19 de abr. de 2024189,60189,60189,60189,60189,60-
18 de abr. de 2024191,64191,64191,64191,64191,64-
17 de abr. de 2024192,26192,26192,26192,26192,26-
16 de abr. de 2024190,80190,80190,80190,80190,80-
15 de abr. de 2024193,68193,68193,68193,68193,68-
12 de abr. de 2024194,86194,86194,86194,86194,86-
11 de abr. de 2024194,48194,48194,48194,48194,48-
10 de abr. de 2024194,44194,44194,44194,44194,44-
09 de abr. de 2024193,90193,90193,70193,70193,7030
08 de abr. de 2024198,04198,04198,04198,04198,04-
05 de abr. de 2024198,00198,00198,00198,00198,00-
04 de abr. de 2024202,45202,45202,45202,45202,45-
03 de abr. de 2024199,38199,38199,38199,38199,38-
02 de abr. de 2024203,05203,05203,05203,05203,05-
28 de mar. de 2024203,20203,20203,20203,20203,20-
27 de mar. de 2024202,80202,90202,80202,90202,90-
26 de mar. de 2024201,85201,85201,85201,85201,85-
25 de mar. de 2024203,15203,15203,15203,15203,15-
22 de mar. de 2024199,46199,46199,46199,46199,46-
21 de mar. de 2024199,04199,04199,04199,04199,04-
21 de mar. de 20242 Dividendo
20 de mar. de 2024197,86197,86197,86197,86195,86-
19 de mar. de 2024197,64197,64197,64197,64195,64-
18 de mar. de 2024200,35200,35200,35200,35198,32-
15 de mar. de 2024200,80200,80198,40198,40196,3975
14 de mar. de 2024203,30203,30203,30203,30201,25-
13 de mar. de 2024201,15201,15201,15201,15199,12-
12 de mar. de 2024201,65201,65201,65201,65199,61-
11 de mar. de 2024202,70202,70202,70202,70200,65-
08 de mar. de 2024206,90206,90206,90206,90204,81-
07 de mar. de 2024202,65202,65202,65202,65200,60-
06 de mar. de 2024202,40202,40202,40202,40200,35-
05 de mar. de 2024200,00200,00200,00200,00197,98-
04 de mar. de 2024202,85202,85202,85202,85200,80-
01 de mar. de 2024202,40202,40202,40202,40200,35-
29 de fev. de 2024210,35210,35210,35210,35208,22-
28 de fev. de 2024207,30207,30207,30207,30205,20-
27 de fev. de 2024206,55206,55206,55206,55204,46-
26 de fev. de 2024209,10209,10209,10209,10206,99-
23 de fev. de 2024208,50208,50208,50208,50206,39-
22 de fev. de 2024206,25206,25206,25206,25204,17-
21 de fev. de 2024206,75206,75206,75206,75204,66-
20 de fev. de 2024200,05200,05200,05200,05198,03-
19 de fev. de 2024198,72198,72198,72198,72196,71-
16 de fev. de 2024201,65201,65201,65201,65199,61-
15 de fev. de 2024200,15200,15200,15200,15198,13-
14 de fev. de 2024198,60198,60198,60198,60196,59-
13 de fev. de 2024194,24194,24194,24194,24192,28-
12 de fev. de 2024194,22194,22194,14194,14192,1848
09 de fev. de 2024193,72193,72193,72193,72191,76-
08 de fev. de 2024184,08184,08184,08184,08182,22-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...