Italia markets closed

Coherent Corp. (COHR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,51+1,15 (+2,08%)
Alla chiusura: 04:00PM EDT
56,51 0,00 (0,00%)
Dopo ore: 04:57PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202456,8957,5556,0256,5156,511.355.124
02 mag 202455,0455,7553,1855,3655,361.557.100
01 mag 202454,3756,4553,3654,3454,342.082.500
30 apr 202455,4957,0353,6054,6354,631.725.000
29 apr 202454,7956,0053,8955,8455,841.440.400
26 apr 202453,1355,6653,1355,0655,062.613.000
25 apr 202451,6053,5851,1552,8852,881.588.400
24 apr 202453,5654,8552,0452,1052,101.689.800
23 apr 202452,0453,4951,8952,3552,351.883.500
22 apr 202450,2851,8749,5251,5151,512.212.300
19 apr 202450,7151,0048,7849,2649,263.297.300
18 apr 202451,5952,0050,6851,0051,001.313.800
17 apr 202453,1153,7851,7751,8151,811.623.300
16 apr 202452,0853,4051,9153,0553,051.686.900
15 apr 202454,0554,0952,0952,1252,121.300.000
12 apr 202455,2355,3053,0853,6053,601.944.600
11 apr 202456,2456,8655,8956,0356,031.226.500
10 apr 202456,0456,8955,1655,8555,85989.400
09 apr 202457,5458,9557,1557,4857,481.000.800
08 apr 202458,4358,8656,9857,3957,39950.500
05 apr 202457,7758,2156,9257,6457,641.365.900
04 apr 202460,1660,6957,1257,5757,571.727.100
03 apr 202458,4859,9258,4859,4459,441.450.400
02 apr 202458,5159,0257,4858,9058,902.093.200
01 apr 202461,0061,5059,8660,0060,001.523.600
28 mar 202461,1362,2660,1960,6260,621.544.900
27 mar 202460,0861,1159,2260,8860,881.653.800
26 mar 202462,7663,2959,6259,6859,682.072.100
25 mar 202463,0063,2961,7962,1262,121.614.500
22 mar 202462,5364,3662,5163,3063,302.380.100
21 mar 202461,9164,9761,7263,2463,242.458.100
20 mar 202458,0060,7957,5960,0160,011.775.500
19 mar 202457,7759,1655,7258,0058,002.412.800
18 mar 202459,9360,7058,6959,5959,591.129.700
15 mar 202459,0459,8158,3558,7658,763.667.700
14 mar 202461,2661,4959,0559,7359,731.391.700
13 mar 202462,8662,8661,4061,7761,771.216.300
12 mar 202461,7063,7461,3662,8662,861.556.000
11 mar 202463,0163,3260,4861,4961,491.858.100
08 mar 202465,2267,5563,8263,8663,862.652.100
07 mar 202464,2065,2362,3464,3264,322.896.900
06 mar 202467,0067,1964,6264,7264,721.566.800
05 mar 202466,0767,9464,9465,9465,942.853.800
04 mar 202464,0267,4964,0266,8966,893.936.700
01 mar 202460,0063,5960,0063,4763,472.484.200
29 feb 202458,4360,1658,4359,4859,481.584.500
28 feb 202457,4459,1457,2557,9757,971.203.100
27 feb 202459,2259,7057,8258,0258,021.324.200
26 feb 202458,9260,1158,5658,5758,571.316.200
23 feb 202459,8360,0658,2458,8658,861.676.700
22 feb 202460,0061,7859,7460,4760,473.732.300
21 feb 202455,5857,8555,1657,4557,452.291.700
20 feb 202459,0059,0055,6256,7856,783.615.100
16 feb 202460,1861,1959,5759,7259,721.551.400
15 feb 202462,0262,8660,2260,5160,511.672.900
14 feb 202461,2562,6660,9262,0162,012.387.000
13 feb 202458,9660,9758,1360,5760,572.685.900
12 feb 202462,4663,6261,3461,9061,903.609.600
09 feb 202461,9163,2961,4062,3562,352.649.300
08 feb 202461,0063,6359,8461,8161,813.677.900
07 feb 202459,2963,3758,6361,8961,897.133.900
06 feb 202458,4859,8655,0058,0058,0011.648.600
05 feb 202449,2549,7447,6649,4249,425.497.500
02 feb 202448,5449,5047,9449,1349,132.518.100
01 feb 202448,0048,8047,1448,7948,791.253.100
31 gen 202447,8749,4547,5047,5447,541.805.700
30 gen 202448,7450,1148,5248,6948,694.137.600
29 gen 202447,6648,9447,4548,9348,931.592.300
26 gen 202447,6047,9947,2247,3147,311.750.000
25 gen 202448,5048,6547,5747,7347,731.369.000
24 gen 202448,0549,5747,5148,0048,002.655.600
23 gen 202446,8947,7346,4147,6747,671.582.700
22 gen 202446,5547,7146,2047,0047,002.384.400
19 gen 202445,9646,4845,0346,1746,173.032.500
18 gen 202445,3946,1245,0545,7345,732.274.500
17 gen 202444,2044,6543,2444,1044,101.813.900
16 gen 202442,8345,8442,3045,1645,163.220.300
12 gen 202442,7542,7541,5141,7541,751.265.800
11 gen 202442,0642,9540,8742,5042,501.604.500
10 gen 202442,5043,0941,7641,7941,791.239.400
09 gen 202441,6242,4641,5142,3742,371.698.800
08 gen 202441,1742,9541,0142,3242,321.624.200
05 gen 202440,3342,0040,2041,1741,171.725.600
04 gen 202440,9540,9540,1240,6040,601.928.700
03 gen 202441,4641,4840,5540,8640,861.310.000
02 gen 202443,2943,3441,8642,1242,121.718.300
29 dic 202344,5044,7043,5143,5343,53840.900
28 dic 202344,7745,0144,4344,8144,81703.900
27 dic 202345,7045,7444,7044,8144,81949.600
26 dic 202344,6345,7944,5245,4345,431.169.800
22 dic 202343,8744,7443,5744,6144,61967.400
21 dic 202343,6844,0143,0844,0144,01915.600
20 dic 202343,7044,1942,7142,7742,771.099.500
19 dic 202343,4444,2443,2744,2144,211.178.100
18 dic 202343,8443,8542,8043,1943,191.305.000
15 dic 202344,6344,9743,2943,8443,843.837.300
14 dic 202342,6844,9142,6744,1144,112.566.300
13 dic 202341,1142,4240,1142,2442,242.959.400
12 dic 202341,8942,1840,9041,8241,821.766.200
11 dic 202341,1542,2840,6841,8541,851.575.500
*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...