Italia markets closed

Cochlear Limited (COH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
339,87+4,29 (+1,28%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024335,85350,31334,60339,87339,87143.095
25 lug 2024339,90341,16335,58335,58335,58141.111
24 lug 2024336,99348,58336,03342,66342,66186.517
23 lug 2024331,36338,04331,00338,04338,04108.066
22 lug 2024323,68328,89323,30328,44328,4481.931
19 lug 2024323,59326,31318,39323,80323,80147.826
18 lug 2024339,50339,58331,56333,59333,59137.115
17 lug 2024335,73340,34334,00337,54337,5494.054
16 lug 2024336,27340,77333,84333,84333,84101.057
15 lug 2024331,85336,98330,89335,70335,7093.646
12 lug 2024328,00330,90326,02328,00328,00103.127
11 lug 2024327,16327,86322,92326,48326,4890.720
10 lug 2024320,35325,96319,73325,14325,14112.375
09 lug 2024317,96320,74315,50319,77319,77103.436
08 lug 2024322,00322,00317,96317,96317,9654.638
05 lug 2024317,85322,50317,56322,03322,0369.379
04 lug 2024317,92322,28316,91318,74318,7451.002
03 lug 2024317,49318,70314,95315,10315,10148.082
02 lug 2024318,00319,56313,62317,27317,27172.818
01 lug 2024328,00329,00322,10322,56322,56106.313
28 giu 2024329,16334,63328,79332,15332,15147.549
27 giu 2024322,52326,17318,78326,17326,1791.117
26 giu 2024331,33333,68326,37326,50326,50101.691
25 giu 2024323,00333,41318,71332,51332,51296.551
24 giu 2024323,01325,00320,51323,75323,7583.906
21 giu 2024317,27325,10317,27325,10325,10194.391
20 giu 2024330,00330,42315,01315,01315,01334.280
19 giu 2024332,30332,85329,51330,76330,76116.002
18 giu 2024324,89332,63324,89332,16332,1683.054
17 giu 2024323,25327,92322,02327,28327,2871.351
14 giu 2024326,02328,03323,51323,51323,5172.943
13 giu 2024327,33329,26325,96326,65326,6591.895
12 giu 2024325,35325,35321,46324,59324,5995.003
11 giu 2024325,56329,50322,56326,28326,28112.405
07 giu 2024329,98332,37327,30332,07332,0753.134
06 giu 2024329,87332,88328,15329,41329,41129.010
05 giu 2024322,01327,95320,71327,95327,95138.715
04 giu 2024324,88326,10320,31320,31320,31104.804
03 giu 2024324,88324,88319,62322,30322,3090.126
31 mag 2024322,00324,88320,69322,56322,56434.734
30 mag 2024312,71319,92311,67319,92319,9284.656
29 mag 2024318,81318,91311,66314,55314,55150.933
28 mag 2024325,91326,52320,00320,00320,00118.445
27 mag 2024321,63324,92320,05324,92324,9278.850
24 mag 2024318,85321,19317,10321,04321,04110.194
23 mag 2024315,98324,57315,98322,03322,03144.381
22 mag 2024318,57321,35316,66317,04317,04155.148
21 mag 2024318,01320,75317,33318,43318,43129.145
20 mag 2024330,00330,00319,71319,71319,7183.008
17 mag 2024336,21336,63330,38330,39330,3998.108
16 mag 2024335,86340,56334,43338,90338,90141.622
15 mag 2024329,55332,77326,61331,87331,8785.367
14 mag 2024325,07327,79325,07325,65325,6595.996
13 mag 2024319,51325,59319,51324,92324,9281.751
10 mag 2024318,69321,73316,38320,33320,33109.822
09 mag 2024330,04330,40322,37322,37322,37131.579
08 mag 2024328,67331,44327,57329,52329,5288.956
07 mag 2024324,66329,06321,61327,81327,81103.732
06 mag 2024322,56326,02320,52323,90323,9083.456
03 mag 2024318,11322,93317,21320,82320,8259.539
02 mag 2024317,90319,49315,65316,29316,2984.614
01 mag 2024318,59321,42315,17317,17317,17144.972
30 apr 2024322,03326,37320,55325,10325,1089.276
29 apr 2024324,10325,28322,42323,83323,8376.226
26 apr 2024317,71322,00315,96320,77320,77116.242
24 apr 2024324,50325,96319,78319,99319,9986.884
23 apr 2024323,79324,84322,05322,90322,90135.333
22 apr 2024318,18323,38317,31323,05323,0583.229
19 apr 2024315,20318,89311,30315,65315,65118.504
18 apr 2024315,01320,99315,01318,89318,8996.002
17 apr 2024314,78319,28311,06318,24318,2498.774
16 apr 2024316,02317,76313,00314,77314,77128.349
15 apr 2024318,00319,84316,42318,38318,3881.019
12 apr 2024319,81321,49318,22320,06320,0672.884
11 apr 2024313,82321,00313,37321,00321,00130.945
10 apr 2024319,07324,40317,41319,02319,02240.422
09 apr 2024323,50326,02317,99319,07319,07107.265
08 apr 2024324,80329,44324,60326,03326,0385.858
05 apr 2024330,76331,80326,43326,43326,4399.109
04 apr 2024333,99336,28331,50333,59333,5992.515
03 apr 2024332,86335,07329,29329,93329,93109.049
02 apr 2024340,21342,40335,22336,12336,12139.973
28 mar 2024338,49340,15335,45337,52337,52122.848
27 mar 2024341,57341,57333,91336,83336,8374.044
26 mar 2024338,91339,25333,90334,95334,95114.213
25 mar 2024331,94338,23330,92337,31337,3196.366
22 mar 2024330,32331,75325,16331,75331,7580.017
21 mar 2024331,30333,60323,00328,87328,87229.602
21 mar 20242 Dividendo
20 mar 2024328,90330,85326,93329,68327,68256.069
19 mar 2024332,62333,50326,51329,99327,99121.661
18 mar 2024331,70333,31330,27332,70330,6876.214
15 mar 2024334,08334,82330,09332,98330,96270.676
14 mar 2024332,81337,38330,44336,52334,48150.183
13 mar 2024333,85334,36330,83332,77330,75158.738
12 mar 2024334,82335,82328,45333,76331,74113.693
11 mar 2024337,12339,11333,83335,62333,5890.337
08 mar 2024337,84342,83337,06341,86339,79122.230
07 mar 2024340,79340,79331,91335,72333,68123.332
06 mar 2024335,00339,00335,00337,63335,5897.749
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...