Italia markets open in 1 hour 27 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
337,27+3,93 (+1,18%)
Alla chiusura: 04:03PM EDT
337,27 -0,15 (-0,04%)
Dopo ore: 04:28PM EDT
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 2022331,06337,44329,12337,27337,27222.100
15 ago 2022332,38337,57331,47333,34333,34145.300
12 ago 2022331,02334,18328,54334,07334,07147.400
11 ago 2022335,03337,16328,19328,74328,74270.100
10 ago 2022331,25332,47327,74332,24332,24300.500
09 ago 2022333,41333,98325,02325,63325,63197.400
08 ago 2022333,77334,66331,52333,67333,67161.300
05 ago 2022325,23331,02325,23330,91330,91147.700
04 ago 2022328,96330,37325,28327,47327,47180.700
03 ago 2022326,62332,39325,00329,14329,14204.000
02 ago 2022323,97329,73321,61324,81324,81193.600
01 ago 2022324,88329,19323,78325,39325,39291.300
29 lug 2022326,29329,41323,78327,00327,00292.700
28 lug 2022321,52329,11316,13326,43326,43232.100
27 lug 2022312,69319,36312,69318,56318,56252.500
26 lug 2022314,30314,30310,08310,85310,85243.600
26 lug 20220.03 Dividendo
25 lug 2022314,41315,29311,80313,71313,68173.100
22 lug 2022315,99319,03311,51313,44313,41193.700
21 lug 2022308,62316,24307,48315,88315,85219.900
20 lug 2022302,99308,70302,99307,11307,08262.100
19 lug 2022299,05304,04297,06303,10303,07289.700
18 lug 2022294,95297,22291,53294,14294,11394.300
15 lug 2022290,00294,21287,70293,51293,48314.500
14 lug 2022289,37289,80284,01288,50288,47262.800
13 lug 2022292,17293,58286,99292,17292,14319.300
12 lug 2022303,42306,43296,92297,18297,15386.600
11 lug 2022309,93310,89302,87304,56304,53287.700
08 lug 2022312,68315,89310,08311,57311,54348.000
07 lug 2022312,93317,29310,42317,05317,02421.200
06 lug 2022315,43317,78310,99312,60312,57274.100
05 lug 2022315,26317,02308,05315,89315,86284.300
01 lug 2022313,43320,69312,46318,51318,48280.200
30 giu 2022313,43316,99310,68313,12313,09407.200
29 giu 2022315,00318,09311,44317,71317,68236.000
28 giu 2022323,43325,56313,42314,08314,05334.700
27 giu 2022323,63324,86319,07322,07322,04359.900
24 giu 2022311,32323,81308,71323,49323,46539.300
23 giu 2022301,72308,27301,72307,71307,68458.400
22 giu 2022299,30305,35298,42301,40301,37516.900
21 giu 2022309,02309,02302,02303,97303,94289.400
17 giu 2022306,90312,99304,94304,94304,91490.900
16 giu 2022304,31306,70297,34305,16305,13568.000
15 giu 2022318,25321,72311,58315,34315,31284.600
14 giu 2022318,83320,14313,75314,92314,89363.600
13 giu 2022325,78325,85318,91320,15320,12273.500
10 giu 2022331,38335,34328,12332,35332,32290.800
09 giu 2022340,22343,14336,80337,07337,04255.700
08 giu 2022345,60348,10343,87344,06344,03191.700
07 giu 2022341,81348,57341,37347,51347,48253.300
06 giu 2022346,50348,10343,52344,61344,58234.700
03 giu 2022347,28354,02341,35342,27342,24481.600
02 giu 2022343,63352,89338,94352,81352,78379.100
01 giu 2022352,34354,05339,84343,21343,18386.600
31 mag 2022350,29351,99345,81350,74350,711.094.900
27 mag 2022352,66353,37344,09352,17352,14451.600
26 mag 2022341,23347,42339,41343,71343,68470.100
25 mag 2022338,87342,91336,97339,84339,81349.300
24 mag 2022337,37342,56332,96341,05341,02352.600
23 mag 2022343,65345,34334,36338,72338,69376.700
20 mag 2022340,31342,68334,51341,21341,18363.900
19 mag 2022331,57339,69331,57338,68338,65425.600
18 mag 2022335,65338,80332,92333,76333,73506.800
17 mag 2022334,27340,67333,88340,25340,22450.300
16 mag 2022326,00329,17324,66327,91327,88295.600
13 mag 2022319,76328,87319,76327,79327,76337.300
12 mag 2022315,17320,82310,98317,66317,63346.400
11 mag 2022315,63327,90315,56316,08316,05462.500
10 mag 2022314,86320,69309,43317,03317,00463.600
09 mag 2022333,31333,47310,53311,61311,58518.100
06 mag 2022345,00345,94334,93337,55337,52374.400
05 mag 2022360,79360,79344,03347,89347,86259.400
04 mag 2022353,18363,68348,42362,48362,45289.100
03 mag 2022358,74359,77353,62354,09354,06237.400
02 mag 2022362,18363,75348,94357,04357,01334.400
29 apr 2022371,68373,01360,18361,04361,01341.200
28 apr 2022379,26379,26367,62373,16373,12256.400
27 apr 2022383,70386,79376,69377,38377,34201.800
26 apr 2022390,53392,71382,53382,68382,64215.600
25 apr 2022389,95395,85384,96394,06394,02308.500
22 apr 2022406,67406,67390,19390,91390,87375.300
21 apr 2022421,27421,27408,68409,45409,41172.200
20 apr 2022413,62420,25412,66418,58418,54230.800
19 apr 2022396,06412,22396,06410,77410,73216.700
18 apr 2022398,14399,18392,27395,22395,18155.700
14 apr 2022405,70407,13398,10399,62399,58217.700
13 apr 2022401,87405,38400,42404,61404,57201.300
12 apr 2022406,18411,75401,76402,85402,81219.900
11 apr 2022409,57413,06406,30406,96406,92234.400
08 apr 2022413,74416,99403,75411,45411,41370.800
07 apr 2022418,27424,36414,20415,98415,94468.900
06 apr 2022419,47421,75413,37419,62419,58209.100
05 apr 2022416,06422,58416,06420,52420,48280.600
04 apr 2022428,99429,89416,24417,32417,28200.400
01 apr 2022418,44428,43417,01428,42428,38412.600
31 mar 2022420,00425,62417,59417,59417,55272.500
30 mar 2022416,05422,23416,05421,40421,36159.900
29 mar 2022417,42421,26413,03417,61417,57326.900
28 mar 2022408,94413,02404,66412,75412,71185.600
25 mar 2022412,53412,90405,59408,41408,37180.300
*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...