Italia markets closed

Cochlear Limited (COH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
193,32-2,21 (-1,13%)
Alla chiusura: 04:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022194,00198,76193,21193,32193,32258.273
20 gen 2022194,15197,22192,18195,53195,53145.154
19 gen 2022196,85198,73195,00195,58195,58190.514
18 gen 2022201,51203,71199,80200,83200,83146.187
17 gen 2022200,08204,82198,26204,11204,11150.871
14 gen 2022204,88205,50200,58201,10201,10116.202
13 gen 2022206,52207,51205,21205,26205,2677.029
12 gen 2022208,00210,33207,08207,73207,73102.157
11 gen 2022207,20208,82205,13206,02206,02110.730
10 gen 2022207,10208,18205,15207,50207,5059.074
07 gen 2022208,39210,13207,24208,59208,5967.331
06 gen 2022212,32213,47206,75206,75206,75114.944
05 gen 2022221,06221,06216,03216,41216,4177.152
04 gen 2022218,39223,17216,98222,74222,7489.717
31 dic 2021219,28219,60216,12216,12216,1245.799
30 dic 2021219,24220,19218,23219,01219,0149.044
29 dic 2021218,30219,50217,09218,54218,5471.680
24 dic 2021218,49218,49215,63216,13216,1320.034
23 dic 2021216,35217,76215,10216,66216,6646.868
22 dic 2021213,88217,50213,50215,83215,8363.255
21 dic 2021210,72217,31210,64217,04217,04123.079
20 dic 2021209,89210,15206,22208,99208,9992.032
17 dic 2021213,04214,60206,91207,62207,62336.207
16 dic 2021213,18215,10211,50212,35212,35149.573
15 dic 2021213,17214,81210,26211,99211,9995.274
14 dic 2021213,54216,48213,54215,35215,35101.826
13 dic 2021215,65216,98213,31213,54213,5484.507
10 dic 2021216,99217,58214,52215,65215,6582.218
09 dic 2021219,11220,12216,65217,92217,92110.655
08 dic 2021214,85219,37214,19219,11219,11158.771
07 dic 2021214,11215,14211,67214,72214,72141.657
06 dic 2021212,00213,47209,12211,29211,29153.616
03 dic 2021214,08215,84210,21211,34211,34130.814
02 dic 2021213,00214,20211,11214,05214,05117.022
01 dic 2021215,25216,41212,05213,95213,95188.905
30 nov 2021225,99226,64217,52217,80217,80304.341
29 nov 2021226,54229,32226,41226,67226,6799.256
26 nov 2021228,80230,33225,88226,74226,74104.644
25 nov 2021230,00230,02226,90229,14229,1473.411
24 nov 2021229,08229,82226,62228,54228,54107.863
23 nov 2021227,73230,30227,31229,69229,6962.389
22 nov 2021228,60230,58225,98228,95228,9556.110
19 nov 2021230,17232,55228,20229,51229,5192.956
18 nov 2021227,13232,54226,27230,17230,17133.422
17 nov 2021225,50227,77224,03226,80226,80105.468
16 nov 2021223,25225,15222,40224,52224,52129.922
15 nov 2021221,97223,93220,93223,55223,5596.720
12 nov 2021219,77220,91217,15219,57219,5794.906
11 nov 2021223,93224,48218,31220,01220,01130.892
10 nov 2021230,30230,62223,32225,04225,04107.834
09 nov 2021233,51234,53230,25230,60230,6076.374
08 nov 2021235,05235,49229,06230,11230,11113.692
05 nov 2021233,19236,14231,77235,05235,05113.097
04 nov 2021228,91230,77227,77230,77230,7788.907
03 nov 2021229,76230,89227,29227,66227,6671.658
02 nov 2021226,00226,97223,63226,30226,30171.569
01 nov 2021226,77226,87221,13225,47225,47192.119
29 ott 2021228,02228,96220,30220,44220,44179.939
28 ott 2021226,99229,07225,64227,85227,85250.374
27 ott 2021224,71228,00224,60226,27226,27117.407
26 ott 2021223,00224,97222,46223,42223,4280.452
25 ott 2021223,00225,00221,07222,36222,3697.604
22 ott 2021222,87225,86220,88222,75222,75105.643
21 ott 2021222,35222,35218,90219,96219,9662.636
20 ott 2021220,94223,50220,22220,22220,22101.123
19 ott 2021215,26222,13215,26219,29219,29148.936
18 ott 2021214,35217,90214,04215,24215,2479.954
15 ott 2021218,53218,98216,20216,88216,88115.698
14 ott 2021215,50217,20213,55215,40215,4067.658
13 ott 2021212,80214,48212,02212,49212,4961.138
12 ott 2021213,00215,77211,85213,13213,13136.574
11 ott 2021217,10218,13213,53214,09214,0999.667
08 ott 2021224,00224,04219,47220,47220,47179.325
07 ott 2021213,85218,97213,85218,69218,69123.441
06 ott 2021214,73216,15212,68213,13213,1399.269
05 ott 2021217,16218,93214,24214,65214,65133.264
04 ott 2021219,34221,85217,92220,20220,2075.415
01 ott 2021219,34221,30217,01218,82218,82117.380
30 set 2021214,59221,19213,79220,40220,40177.802
29 set 2021217,92219,26215,90218,99218,99160.109
28 set 2021224,72225,61219,63219,88219,88120.600
27 set 2021225,73228,77223,58226,66226,6699.510
24 set 2021235,00235,42224,15225,73225,73173.670
23 set 2021236,49237,77233,77237,04237,0493.713
23 set 20211.4 Dividendo
22 set 2021236,38237,78234,50236,03234,6375.674
21 set 2021234,87237,57232,47236,48235,0896.692
20 set 2021238,03238,60234,57234,87233,4865.414
17 set 2021240,20240,37237,00238,28236,87245.569
16 set 2021237,98239,47234,61238,12236,71175.619
15 set 2021231,00236,36229,22234,72233,33123.685
14 set 2021231,54234,36227,52230,00228,64124.840
13 set 2021233,48234,82229,58231,20229,83107.517
10 set 2021238,88239,95232,01232,72231,34131.653
09 set 2021239,00240,20235,50236,72235,32104.455
08 set 2021243,00244,38238,71239,24237,82148.347
07 set 2021239,27244,60238,89243,69242,24280.711
06 set 2021234,85238,89231,00238,89237,47131.344
03 set 2021233,20238,49233,16237,36235,95157.037
02 set 2021232,79234,08228,43232,54231,16125.994
*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...