Cochlear Limited (CHEOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:36AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 221.05 | 221.05 | 216.60 | 216.60 | 216.60 | 5 |
| 14 may 2024 | 210.61 | 211.00 | 210.61 | 211.00 | 211.00 | 800 |
| 13 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 10 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 300 |
| 09 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 08 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 06 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 03 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 02 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 01 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 30 abr 2024 | 214.96 | 214.96 | 208.00 | 208.00 | 208.00 | 200 |
| 29 abr 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | 100 |
| 26 abr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 25 abr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 24 abr 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 100 |
| 23 abr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 100 |
| 22 abr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 19 abr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 18 abr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 100 |
| 17 abr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 16 abr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 15 abr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 12 abr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 11 abr 2024 | 205.54 | 211.96 | 205.54 | 211.96 | 211.96 | 100 |
| 10 abr 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | 100 |
| 09 abr 2024 | 213.96 | 213.96 | 213.96 | 213.96 | 213.96 | 100 |
| 08 abr 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | - |
| 05 abr 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | 100 |
| 04 abr 2024 | 219.99 | 219.99 | 219.00 | 219.99 | 219.99 | 500 |
| 03 abr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| 02 abr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| 01 abr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| 28 mar 2024 | 224.00 | 224.00 | 223.96 | 223.96 | 223.96 | 100 |
| 27 mar 2024 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | 100 |
| 26 mar 2024 | 221.96 | 221.96 | 219.00 | 221.96 | 221.96 | 300 |
| 25 mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 22 mar 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 100 |
| 21 mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 21 mar 2024 | 1.712 Dividendo | |||||
| 20 mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.79 | - |
| 19 mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.79 | - |
| 18 mar 2024 | 225.43 | 225.43 | 220.00 | 223.50 | 221.79 | 1,000 |
| 15 mar 2024 | 224.03 | 224.03 | 224.03 | 224.03 | 222.31 | 100 |
| 14 mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 13 mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 12 mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 11 mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | - |
| 08 mar 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 228.69 | 100 |
| 07 mar 2024 | 222.44 | 222.44 | 222.44 | 222.44 | 220.74 | - |
| 06 mar 2024 | 218.07 | 222.44 | 218.07 | 222.44 | 220.74 | 100 |
| 05 mar 2024 | 216.00 | 218.03 | 216.00 | 218.03 | 216.36 | 400 |
| 04 mar 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 220.96 | - |
| 01 mar 2024 | 222.67 | 222.67 | 222.67 | 222.67 | 220.96 | 100 |
| 29 feb 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 220.97 | - |
| 28 feb 2024 | 225.75 | 225.75 | 222.68 | 222.68 | 220.97 | 800 |
| 27 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 26 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 23 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 22 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 21 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | - |
| 20 feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 100 |
| 16 feb 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 214.10 | - |
| 15 feb 2024 | 210.51 | 215.75 | 210.51 | 215.75 | 214.10 | 100 |
| 14 feb 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.90 | 100 |
| 13 feb 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.97 | 1,000 |
| 12 feb 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 203.97 | - |
| 09 feb 2024 | 203.50 | 217.46 | 203.50 | 205.54 | 203.97 | 100 |
| 08 feb 2024 | 197.38 | 197.94 | 195.00 | 197.94 | 196.42 | 200 |
| 07 feb 2024 | 194.75 | 194.75 | 193.75 | 193.75 | 192.27 | 100 |
| 06 feb 2024 | 206.21 | 206.21 | 206.21 | 206.21 | 204.63 | - |
| 05 feb 2024 | 206.21 | 206.21 | 206.21 | 206.21 | 204.63 | 100 |
| 02 feb 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | - |
| 01 feb 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | 100 |
| 31 ene 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| 30 ene 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| 29 ene 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | - |
| 26 ene 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 202.40 | 100 |
| 25 ene 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 189.79 | 100 |
| 24 ene 2024 | 201.96 | 201.96 | 201.96 | 201.96 | 200.41 | 100 |
| 23 ene 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.52 | - |
| 22 ene 2024 | 196.88 | 196.88 | 193.00 | 193.00 | 191.52 | 400 |
| 19 ene 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 195.24 | 100 |
| 18 ene 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.59 | 100 |
| 17 ene 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.57 | 100 |
| 16 ene 2024 | 190.93 | 190.93 | 190.93 | 190.93 | 189.47 | 100 |
| 12 ene 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 195.12 | - |
| 11 ene 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 195.12 | 100 |
| 10 ene 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | - |
| 09 ene 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.72 | 100 |
| 08 ene 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 199.42 | 1,300 |
| 05 ene 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 199.42 | 100 |
| 04 ene 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.47 | 100 |
| 03 ene 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 195.03 | 100 |
| 02 ene 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 196.98 | - |
| 29 dic 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 196.98 | - |
| 28 dic 2023 | 204.10 | 204.10 | 198.50 | 198.50 | 196.98 | 800 |
| 27 dic 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 193.12 | - |
| 26 dic 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 193.12 | - |
| 22 dic 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 193.12 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.