Italia markets close in 19 minutes

Cochlear Limited (COH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
318,24+3,47 (+1,10%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 2024331,17336,31330,01335,07333,04140.414
04 mar 2024334,94339,11333,03337,55335,50143.466
01 mar 2024347,00347,49333,35336,50334,46201.821
29 feb 2024346,85350,17343,82350,17348,05457.354
28 feb 2024343,87346,51342,61345,07342,98122.145
27 feb 2024344,04345,50338,90342,57340,4994.405
26 feb 2024346,60347,25344,06345,87343,7783.024
23 feb 2024342,88345,40339,87343,73341,6477.590
22 feb 2024341,73343,10335,78340,49338,42220.843
21 feb 2024332,95343,70331,73341,07339,00271.202
20 feb 2024328,65331,13327,00330,31328,31101.568
19 feb 2024331,14331,93324,65327,82325,83119.697
16 feb 2024336,26339,18334,54334,54332,51152.874
15 feb 2024329,14333,99323,06331,00328,99170.386
14 feb 2024323,98329,62321,04329,07327,07143.269
13 feb 2024323,27325,81320,35324,41322,44139.855
12 feb 2024316,53324,13315,00321,71319,7693.060
09 feb 2024307,26322,73305,29322,73320,77226.721
08 feb 2024308,00311,29301,28304,74302,89359.030
07 feb 2024289,33293,27288,10291,79290,02230.312
06 feb 2024301,74301,74286,68287,29285,55298.235
05 feb 2024309,30311,22308,02308,45306,5893.586
02 feb 2024306,50311,46306,20309,31307,43151.591
01 feb 2024302,66306,00300,97304,87303,02132.209
31 gen 2024301,00304,91299,39304,48302,63211.227
30 gen 2024303,95305,69300,90301,37299,54123.106
29 gen 2024302,00302,67298,72302,45300,62119.655
25 gen 2024299,69302,79298,70299,50297,68118.095
24 gen 2024297,50301,94286,89297,79295,98192.569
23 gen 2024299,08304,88297,62301,99300,1688.337
22 gen 2024298,40305,80297,43298,96297,15156.337
19 gen 2024292,07298,73288,22298,73296,92177.045
18 gen 2024287,38290,55285,95289,56287,80172.866
17 gen 2024285,77288,91284,26288,33286,58149.549
16 gen 2024288,83289,47283,70284,97283,24135.458
15 gen 2024293,22294,32290,97291,47289,7020.879
12 gen 2024294,88295,83293,51294,41292,62147.017
11 gen 2024299,20300,00293,95295,00293,21203.426
10 gen 2024294,62298,49294,37297,24295,44193.968
09 gen 2024294,36296,66292,00295,95294,15194.897
08 gen 2024295,40297,12291,25291,25289,48119.810
05 gen 2024296,20299,99296,20297,95296,1473.022
04 gen 2024294,29298,17294,22297,07295,27100.411
03 gen 2024297,81299,62297,06297,92296,1169.865
02 gen 2024300,80303,00299,05300,94299,1162.337
29 dic 2023299,85299,95296,13298,67296,86122.326
28 dic 2023300,72301,09298,23300,41298,5969.207
27 dic 2023299,90299,90295,63299,63297,8172.324
22 dic 2023295,37296,40291,80295,14293,3592.753
21 dic 2023298,24299,85294,66295,39293,60156.658
20 dic 2023301,50303,00299,89299,95298,13139.549
19 dic 2023298,50299,92297,28299,19297,37176.409
18 dic 2023297,75301,29297,03297,28295,4892.029
15 dic 2023302,20302,45293,34299,77297,95357.446
14 dic 2023298,81301,00296,32297,50295,70278.418
13 dic 2023294,02299,88293,50298,78296,97194.910
12 dic 2023288,80295,94287,21293,85292,07166.640
11 dic 2023283,50287,99283,29287,00285,26116.241
08 dic 2023280,76283,69277,11283,32281,60120.779
07 dic 2023284,83287,37280,17281,83280,12256.738
06 dic 2023279,03285,45278,20284,41282,68192.199
05 dic 2023274,10279,92273,50277,80276,11169.946
04 dic 2023272,82276,21271,73273,20271,54111.800
01 dic 2023273,81274,70270,39272,29270,64179.545
30 nov 2023269,00274,00267,13273,04271,38552.403
29 nov 2023260,93267,00259,64267,00265,38137.557
28 nov 2023259,35261,26258,60261,26259,6895.056
27 nov 2023260,46261,48258,25258,70257,1391.555
24 nov 2023260,50261,48258,81258,81257,2431.022
23 nov 2023263,42263,52260,26260,26258,6853.245
*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...