Italia markets open in 7 hours 30 minutes

Cochlear Limited (COH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
202,98+3,11 (+1,56%)
Alla chiusura: 04:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022199,13204,73199,13202,98202,98131.891
05 lug 2022199,34202,17198,57199,87199,8794.897
04 lug 2022203,54204,63198,78199,29199,29134.686
01 lug 2022198,10201,15195,73199,63199,63153.572
30 giu 2022199,48201,68198,24198,70198,70172.329
29 giu 2022198,04199,26196,88198,00198,00123.122
28 giu 2022203,79206,99200,67202,28202,28171.668
27 giu 2022194,88203,79192,14202,89202,89162.399
24 giu 2022198,51199,63193,84195,16195,16151.490
23 giu 2022193,84196,66193,61195,63195,63122.802
22 giu 2022191,55192,81190,71191,37191,37123.888
21 giu 2022194,32194,32189,88190,55190,55141.357
20 giu 2022191,55193,82190,98193,55193,55127.944
17 giu 2022188,73190,30186,71188,98188,98384.305
16 giu 2022195,58196,18191,56191,85191,85312.382
15 giu 2022204,39204,39195,13197,54197,54233.746
14 giu 2022207,17207,17200,07205,64205,64238.330
10 giu 2022215,37216,83213,37214,54214,54101.054
09 giu 2022218,22218,22216,04216,30216,3082.651
08 giu 2022214,84219,98214,51217,75217,75100.937
07 giu 2022216,01216,34212,20213,53213,53117.308
06 giu 2022218,79219,35216,60218,06218,0661.019
03 giu 2022220,42221,24217,63218,96218,9686.925
02 giu 2022218,12219,26216,14217,89217,89112.255
01 giu 2022224,99225,76221,01221,90221,9092.537
31 mag 2022225,00226,44222,54222,97222,97250.286
30 mag 2022221,35224,77219,04224,77224,7795.305
27 mag 2022220,35221,81216,89218,50218,5076.727
26 mag 2022215,41219,37215,41218,43218,4397.587
25 mag 2022215,73218,38212,95217,33217,3393.106
24 mag 2022218,91219,17215,73216,71216,71103.989
23 mag 2022216,00219,56215,62219,33219,3394.153
20 mag 2022214,73216,40214,11215,80215,8086.027
19 mag 2022213,30216,00212,11214,27214,27103.951
18 mag 2022215,06217,42214,05216,95216,9587.554
17 mag 2022211,14212,44209,66211,98211,98105.591
16 mag 2022218,60218,81212,01212,31212,31117.637
13 mag 2022211,83215,58209,00214,56214,56161.391
12 mag 2022213,64213,64208,11208,59208,59153.554
11 mag 2022210,80214,65209,32214,38214,38261.214
10 mag 2022213,07215,12207,88210,47210,47198.414
09 mag 2022219,01220,36215,36216,48216,48123.757
06 mag 2022224,05225,86214,11219,39219,39193.774
05 mag 2022230,18231,84228,91229,08229,0899.339
04 mag 2022228,40230,60227,74228,97228,9776.657
03 mag 2022225,90228,43224,02226,69226,6988.870
02 mag 2022227,82229,50223,22226,57226,57190.185
29 apr 2022229,41231,74228,19231,74231,74206.981
28 apr 2022231,48232,33227,67229,47229,47138.013
27 apr 2022230,90232,31229,05230,75230,75113.092
26 apr 2022228,68233,29228,68231,92231,92154.541
22 apr 2022235,03236,15232,50233,17233,17101.376
21 apr 2022231,06236,43230,01236,16236,16214.515
20 apr 2022226,65227,56225,03227,20227,20134.891
19 apr 2022225,00225,87223,08224,45224,4584.574
14 apr 2022221,20226,40221,01226,11226,1173.615
13 apr 2022222,83225,12221,80224,72224,72100.563
12 apr 2022224,86228,66222,15222,42222,42108.322
11 apr 2022224,04224,90220,94224,48224,48121.081
08 apr 2022225,83226,74223,29225,95225,95120.413
07 apr 2022224,94225,47223,80224,79224,7999.798
06 apr 2022223,45226,54222,00225,15225,15131.565
05 apr 2022224,29226,23222,10224,33224,33161.368
04 apr 2022223,55226,68223,04225,44225,4467.430
01 apr 2022224,01224,54220,00223,04223,04142.180
31 mar 2022225,00226,81223,16225,33225,33235.643
30 mar 2022219,79223,10219,48222,75222,75114.413
29 mar 2022217,92220,07216,84218,88218,88120.219
28 mar 2022221,42223,88215,61215,80215,80132.181
28 mar 20221.55 Dividendo
25 mar 2022221,31223,94220,00222,86221,31128.152
24 mar 2022220,00222,99217,71221,53219,99158.753
23 mar 2022226,12227,29222,41223,32221,77107.057
22 mar 2022224,19225,32221,99224,27222,7196.130
21 mar 2022225,17226,62223,52223,70222,14114.747
18 mar 2022223,47224,10220,09222,76221,21296.446
17 mar 2022229,80229,80222,31224,46222,90161.044
16 mar 2022224,20224,80220,78221,31219,77219.149
15 mar 2022217,28224,98217,25221,80220,26219.744
14 mar 2022215,89218,87215,53218,57217,05113.153
11 mar 2022214,15216,04212,90214,23212,74225.044
10 mar 2022218,18219,14216,09217,89216,37159.300
09 mar 2022214,51216,37209,53214,50213,01151.406
08 mar 2022214,96219,29213,94215,22213,72192.582
07 mar 2022218,60220,06210,78214,46212,97331.313
04 mar 2022219,07224,57218,60222,50220,95163.665
03 mar 2022227,77229,12221,86221,86220,32212.002
02 mar 2022224,39231,97222,88226,93225,35357.108
01 mar 2022223,00227,78222,14226,73225,15234.485
28 feb 2022214,71222,90212,20222,90221,35329.104
25 feb 2022221,00222,43216,11216,50214,99169.300
24 feb 2022210,22217,33210,22214,90213,41253.747
23 feb 2022216,50222,64214,00218,00216,48317.907
22 feb 2022195,86208,64194,00207,37205,93372.323
21 feb 2022190,00191,62187,24190,25188,9375.560
18 feb 2022192,30193,66190,84191,08189,7573.907
17 feb 2022194,96195,11192,10192,80191,4672.412
16 feb 2022194,95195,17192,70194,07192,72199.837
15 feb 2022188,32191,53187,62189,65188,33102.818
14 feb 2022191,00191,41189,00190,07188,7572.162
*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...