Italia markets close in 7 hours 8 minutes

Cochlear Limited (COH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
212,00-3,48 (-1,61%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2022215,25215,25210,01212,00212,00124.476
02 dic 2022214,68215,89212,69215,48215,48136.494
01 dic 2022214,95214,95209,83213,00213,00122.704
30 nov 2022212,93214,04209,39214,04214,04339.923
29 nov 2022211,93213,03207,49211,42211,42157.973
28 nov 2022209,55213,88209,55212,66212,66124.735
25 nov 2022210,45211,38209,21209,50209,5074.004
24 nov 2022208,83210,85207,12209,69209,6994.719
23 nov 2022206,50207,50204,34207,50207,5074.818
22 nov 2022206,79207,63205,17206,22206,2297.463
21 nov 2022206,94207,39204,24205,87205,87108.403
18 nov 2022203,00206,96203,00206,13206,1370.561
17 nov 2022206,18207,04203,10205,09205,09132.087
16 nov 2022204,56204,56202,20204,31204,3179.431
15 nov 2022203,00205,54201,42204,58204,5889.656
14 nov 2022207,00207,80201,76201,78201,78103.319
11 nov 2022209,24214,13207,01210,52210,52220.207
10 nov 2022200,83203,70200,00202,52202,52110.649
09 nov 2022199,05201,99197,99199,63199,63133.382
08 nov 2022199,99199,99195,54198,35198,35123.487
07 nov 2022193,09197,55192,50197,47197,47120.852
04 nov 2022193,48195,31190,62195,31195,31200.681
03 nov 2022196,43197,08192,00194,49194,49147.514
02 nov 2022201,01204,10199,94201,45201,45137.101
01 nov 2022200,00200,99199,06200,66200,66102.426
31 ott 2022199,30200,80197,86199,71199,71169.769
28 ott 2022196,51198,05195,23197,08197,0898.418
27 ott 2022198,52201,97197,77198,21198,21148.637
26 ott 2022197,00197,46195,22197,46197,46124.967
25 ott 2022198,78199,17195,33196,08196,08163.653
24 ott 2022194,46196,15193,34195,92195,92112.843
21 ott 2022193,67194,25190,35193,29193,29135.998
20 ott 2022198,33198,83192,96194,80194,80219.849
19 ott 2022200,52203,70199,75201,34201,34160.563
18 ott 2022195,67199,40194,66199,07199,07169.972
17 ott 2022192,00195,21190,69193,63193,63159.557
14 ott 2022192,72196,23190,01195,60195,60566.877
13 ott 2022188,65189,90184,62186,20186,20250.088
12 ott 2022192,37194,86188,82189,92189,92325.578
11 ott 2022197,53198,03192,32193,83193,83222.502
10 ott 2022198,20200,73196,50196,97196,97127.126
07 ott 2022205,60206,00203,04203,04203,04133.003
06 ott 2022205,18207,72204,46206,05206,05104.417
05 ott 2022203,00208,14202,77206,67206,67176.503
04 ott 2022199,00202,74196,90202,38202,38158.259
03 ott 2022194,54198,00192,96195,00195,00131.266
30 set 2022209,00209,10194,15194,54194,54365.889
29 set 2022207,49209,08206,00208,36208,36176.347
28 set 2022200,63204,98200,02203,06203,06159.901
27 set 2022201,69203,40200,27201,92201,92199.981
26 set 2022195,97203,49195,11202,34202,34160.089
23 set 2022199,29201,54196,45196,56196,56146.583
22 set 20221.45 Dividendo
21 set 2022203,66205,62202,04202,81201,36131.787
21 set 20221.45 Dividendo
20 set 2022209,02210,87206,30206,96204,04169.784
19 set 2022212,02213,99209,21210,87207,90104.210
16 set 2022212,72216,30212,07214,23211,21265.144
15 set 2022214,94216,50211,51212,72209,72158.472
14 set 2022211,62214,76209,52214,75211,72154.460
13 set 2022218,17218,17213,84216,74213,68116.582
12 set 2022217,85218,77214,90216,29213,24106.932
09 set 2022217,96218,63214,44215,00211,97126.776
08 set 2022210,43217,12206,55217,12214,06202.747
07 set 2022210,06213,86210,00212,25209,26142.587
06 set 2022210,98213,34210,82211,66208,6790.162
05 set 2022212,81214,08210,21211,13208,1565.486
02 set 2022216,80216,80212,03212,80209,8070.347
01 set 2022211,90215,55209,02213,99210,97130.549
31 ago 2022211,07214,30210,50214,30211,28179.328
30 ago 2022210,43212,23208,60211,78208,79123.072
29 ago 2022210,03212,43209,37209,46206,51103.694
26 ago 2022214,98216,27213,03214,85211,8299.565
25 ago 2022214,81216,68212,61214,85211,8294.280
24 ago 2022213,94216,85211,30214,46211,43124.225
23 ago 2022218,24219,66215,01215,01211,98129.406
22 ago 2022211,50221,28210,80220,42217,31169.338
19 ago 2022214,65224,39213,00218,86215,77193.723
18 ago 2022214,88216,14213,46214,20211,18184.987
17 ago 2022213,93215,99210,61215,45212,41217.503
16 ago 2022223,00225,43216,33218,31215,23104.476
15 ago 2022219,49221,21218,23220,06216,9647.546
12 ago 2022221,12222,20217,68218,57215,4979.878
11 ago 2022219,25223,08218,19222,77219,63114.801
10 ago 2022219,50220,78217,71218,14215,06110.817
09 ago 2022224,14226,80223,93224,57221,4079.991
08 ago 2022221,32225,32220,87225,04221,87157.044
05 ago 2022221,71224,37220,15223,85220,6974.396
04 ago 2022218,97222,20218,50219,96216,86122.244
03 ago 2022219,94220,00214,76217,90214,83115.879
02 ago 2022218,71219,72215,78219,26216,17108.947
01 ago 2022213,95218,70213,50218,40215,32111.912
29 lug 2022216,22216,54212,82214,23211,21162.957
28 lug 2022213,00216,28210,06215,54212,50116.987
27 lug 2022214,99216,12212,31212,63209,6393.039
26 lug 2022210,16213,12208,79212,58209,5878.382
25 lug 2022213,53213,99209,39210,56207,59188.498
22 lug 2022210,00214,47207,90214,00210,98195.184
21 lug 2022205,35208,30204,49207,40204,47351.028
20 lug 2022203,33205,40201,71204,94202,05119.719
*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...