Italia markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
410,07+5,99 (+1,48%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2021405,43410,35404,72410,07410,07127.600
22 lug 2021402,44404,08400,41404,08404,08159.800
21 lug 2021403,76403,76397,08401,50401,50220.000
20 lug 2021397,87407,12397,46402,32402,32191.900
19 lug 2021400,64402,57393,05396,76396,76272.300
16 lug 2021404,17407,00402,64403,89403,89159.500
15 lug 2021403,39405,48399,90402,76402,76166.200
14 lug 2021408,66409,19404,15405,51405,51183.500
13 lug 2021409,48410,77406,46409,08409,08257.800
12 lug 2021412,89413,57410,80410,85410,85391.600
09 lug 2021410,72412,84409,01411,23411,23184.700
08 lug 2021410,08411,79406,10410,65410,65213.900
07 lug 2021410,22415,00408,23413,82413,82249.800
06 lug 2021406,83409,94403,57409,55409,55169.000
02 lug 2021403,22408,11403,05407,75407,75209.500
01 lug 2021396,72404,80396,72403,00403,00263.700
30 giu 2021396,36397,66393,66396,27396,27232.900
29 giu 2021395,74397,97394,18397,12397,12188.700
28 giu 2021397,38397,45392,06395,50395,50200.900
25 giu 2021391,10397,00390,88396,43396,43503.000
24 giu 2021389,83393,10389,20390,61390,61221.300
23 giu 2021388,38390,00386,02387,69387,69189.200
22 giu 2021390,58394,70389,37390,74390,74431.100
21 giu 2021385,93393,97384,56389,44389,44260.700
18 giu 2021381,91385,50378,66383,96383,96735.600
17 giu 2021379,28386,30379,28381,88381,88270.300
16 giu 2021378,93383,99377,00381,53381,53367.400
15 giu 2021377,38379,59376,07376,87376,87216.700
14 giu 2021377,16377,16374,63376,54376,54191.200
11 giu 2021373,78376,95371,51375,19375,19280.700
10 giu 2021373,45377,23371,50374,12374,12275.700
09 giu 2021372,84375,26370,42372,41372,41237.300
08 giu 2021375,98375,98369,24372,36372,36308.900
07 giu 2021382,31384,65373,81374,40374,40349.200
04 giu 2021385,13390,69380,63381,96381,96413.700
03 giu 2021381,54385,38378,19384,09384,09310.700
02 giu 2021390,64393,26383,92384,69384,69331.300
01 giu 2021395,54397,07389,54390,39390,39211.600
28 mag 2021397,88398,95393,12393,45393,45180.600
27 mag 2021394,46396,22391,00395,07395,07513.100
26 mag 2021393,88394,47389,80392,11392,11302.100
25 mag 2021394,35397,37392,85394,49394,49295.600
24 mag 2021392,37396,08389,30394,50394,50265.900
21 mag 2021390,69396,56386,73388,43388,43616.100
20 mag 2021381,80390,17380,27389,11389,11180.300
19 mag 2021382,30382,71378,94381,97381,97266.300
18 mag 2021388,50391,93384,94385,07385,07279.600
17 mag 2021388,93389,92385,63388,22388,22135.700
14 mag 2021390,08391,47387,86389,19389,19242.200
13 mag 2021384,96391,40384,44387,88387,88249.900
12 mag 2021388,60390,11384,52384,72384,72253.800
11 mag 2021397,66399,91387,79388,31388,31309.400
10 mag 2021404,34407,79401,82401,82401,82168.700
07 mag 2021404,90411,76404,30404,34404,34201.200
06 mag 2021399,20405,82397,08405,50405,50219.200
05 mag 2021411,82412,37398,00400,88400,88353.700
04 mag 2021411,48413,70408,37411,60411,60267.800
03 mag 2021412,78415,96408,22412,07412,07226.100
30 apr 2021407,61413,81407,11410,89410,89227.300
29 apr 2021409,19410,13405,01407,59407,59147.200
28 apr 2021407,99410,73403,51407,06407,06205.900
27 apr 2021408,00412,44404,76407,42407,42182.400
26 apr 2021411,19414,09408,26409,65409,65207.500
23 apr 2021407,69414,37406,10411,31411,31220.700
22 apr 2021405,59410,76403,62405,28405,28328.300
21 apr 2021402,19405,45399,23404,02404,02320.400
20 apr 2021399,04403,45396,93400,48400,48316.800
19 apr 2021398,50401,48397,20399,33399,33287.400
16 apr 2021400,73403,19396,75399,52399,52321.300
15 apr 2021391,90400,65391,39400,00400,00345.800
14 apr 2021390,55393,89387,75391,05391,05188.700
13 apr 2021387,11392,00385,64390,89390,89177.200
12 apr 2021386,06388,79385,67388,02388,02228.000
09 apr 2021382,88386,05380,11386,05386,05277.300
08 apr 2021384,09387,90380,46381,02381,02324.900
07 apr 2021386,44388,96381,07382,69382,69354.700
06 apr 2021388,92390,85387,21389,29389,29368.400
05 apr 2021388,73389,32386,19387,74387,74241.400
01 apr 2021383,58387,41381,00385,49385,49251.800
31 mar 2021386,09390,14381,02384,09384,09274.300
30 mar 2021382,49386,05382,23384,89384,89182.100
29 mar 2021381,28386,45379,50384,62384,62233.100
26 mar 2021382,98383,89379,48383,85383,85247.400
25 mar 2021378,63383,05375,68382,42382,42207.700
24 mar 2021383,34385,43378,07380,31380,31295.200
23 mar 2021387,26389,84382,13383,34383,34303.400
22 mar 2021384,02388,23380,11386,37386,37355.200
19 mar 2021377,68386,29377,68384,02384,02476.100
18 mar 2021375,59385,44375,59378,78378,78368.100
17 mar 2021379,14381,54374,49375,72375,72308.300
16 mar 2021386,56393,33380,89382,19382,19244.500
15 mar 2021376,30387,54376,30387,03387,03309.300
12 mar 2021379,55381,16374,09376,39376,39261.300
11 mar 2021383,50390,99378,80379,62379,62232.500
10 mar 2021383,71386,75381,44382,95382,95236.000
09 mar 2021386,00391,69382,12382,38382,38314.900
08 mar 2021386,00394,49383,80385,48385,48569.100
05 mar 2021393,86401,92376,55388,17388,17699.600
04 mar 2021384,81384,81368,05371,56371,56461.600
03 mar 2021386,13387,52380,22381,11381,11255.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...