U.S. markets open in 1 hour 53 minutes
F S&P 500
5,867.50 +7.75 (+0.13%) F Dow Jones
43,065.00 -78.00 (-0.18%) F Nasdaq
20,501.50 +51.50 (+0.25%) E-mini Russell 2000 Index Futur
2,253.10 +3.10 (+0.14%) Petróleo
73.68 -1.88 (-2.49%) Oro
2,671.70 -4.60 (-0.17%)
Coherent Corp. (COHR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 100.30 | 104.67 | 100.00 | 104.62 | 104.62 | 3,958,600 |
| 10 oct 2024 | 96.82 | 99.15 | 96.27 | 99.03 | 99.03 | 1,464,200 |
| 09 oct 2024 | 97.96 | 99.37 | 96.25 | 98.69 | 98.69 | 1,708,800 |
| 08 oct 2024 | 95.45 | 98.27 | 95.18 | 97.87 | 97.87 | 1,823,900 |
| 07 oct 2024 | 95.00 | 96.95 | 94.34 | 95.18 | 95.18 | 3,268,800 |
| 04 oct 2024 | 97.55 | 98.95 | 94.64 | 95.33 | 95.33 | 3,173,800 |
| 03 oct 2024 | 90.92 | 94.46 | 90.60 | 94.27 | 94.27 | 2,138,000 |
| 02 oct 2024 | 88.88 | 92.39 | 87.61 | 91.46 | 91.46 | 2,091,800 |
| 01 oct 2024 | 91.49 | 91.73 | 87.16 | 88.80 | 88.80 | 1,819,500 |
| 30 sept 2024 | 88.56 | 90.06 | 87.30 | 88.91 | 88.91 | 2,295,800 |
| 27 sept 2024 | 93.15 | 93.15 | 87.23 | 89.83 | 89.83 | 2,431,300 |
| 26 sept 2024 | 93.88 | 95.29 | 90.51 | 92.42 | 92.42 | 4,263,600 |
| 25 sept 2024 | 89.25 | 91.04 | 89.00 | 90.68 | 90.68 | 1,765,100 |
| 24 sept 2024 | 88.41 | 91.00 | 88.25 | 89.73 | 89.73 | 2,451,500 |
| 23 sept 2024 | 86.92 | 88.88 | 86.09 | 88.19 | 88.19 | 1,943,900 |
| 20 sept 2024 | 86.00 | 87.81 | 84.90 | 87.02 | 87.02 | 6,824,700 |
| 19 sept 2024 | 84.68 | 89.25 | 83.44 | 86.06 | 86.06 | 5,311,100 |
| 18 sept 2024 | 78.22 | 83.99 | 77.79 | 80.98 | 80.98 | 4,791,200 |
| 17 sept 2024 | 75.48 | 78.11 | 75.25 | 77.92 | 77.92 | 2,348,200 |
| 16 sept 2024 | 75.64 | 77.13 | 74.60 | 75.25 | 75.25 | 1,654,500 |
| 13 sept 2024 | 76.08 | 78.90 | 76.08 | 77.98 | 77.98 | 2,148,600 |
| 12 sept 2024 | 75.28 | 76.85 | 74.72 | 75.97 | 75.97 | 1,548,100 |
| 11 sept 2024 | 71.36 | 76.23 | 71.15 | 75.37 | 75.37 | 2,383,300 |
| 10 sept 2024 | 70.88 | 71.84 | 69.26 | 70.86 | 70.86 | 1,153,200 |
| 09 sept 2024 | 70.48 | 71.52 | 70.09 | 70.80 | 70.80 | 1,824,800 |
| 06 sept 2024 | 73.73 | 74.50 | 68.45 | 68.54 | 68.54 | 2,043,200 |
| 05 sept 2024 | 73.52 | 75.93 | 73.23 | 74.26 | 74.26 | 1,178,000 |
| 04 sept 2024 | 71.38 | 74.42 | 70.44 | 73.90 | 73.90 | 2,281,800 |
| 03 sept 2024 | 76.00 | 76.35 | 71.77 | 71.88 | 71.88 | 2,115,200 |
| 30 ago 2024 | 79.05 | 79.61 | 76.14 | 77.95 | 77.95 | 2,230,400 |
| 29 ago 2024 | 78.69 | 80.15 | 77.37 | 77.72 | 77.72 | 1,612,700 |
| 28 ago 2024 | 79.12 | 80.38 | 77.59 | 78.79 | 78.79 | 1,805,600 |
| 27 ago 2024 | 79.00 | 80.02 | 77.88 | 79.48 | 79.48 | 1,753,600 |
| 26 ago 2024 | 79.85 | 80.80 | 78.63 | 79.43 | 79.43 | 2,344,700 |
| 23 ago 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 79.38 | 2,418,800 |
| 22 ago 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 78.29 | 1,368,400 |
| 21 ago 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 80.21 | 2,320,200 |
| 20 ago 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 78.55 | 3,302,400 |
| 19 ago 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 77.46 | 3,160,900 |
| 16 ago 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 76.63 | 7,019,900 |
| 15 ago 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 71.28 | 8,256,300 |
| 14 ago 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 66.99 | 2,137,300 |
| 13 ago 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 66.96 | 2,312,600 |
| 12 ago 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 66.70 | 2,659,400 |
| 09 ago 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 63.34 | 2,458,200 |
| 08 ago 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 61.98 | 1,941,000 |
| 07 ago 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 57.20 | 3,082,100 |
| 06 ago 2024 | 56.72 | 59.66 | 56.13 | 57.94 | 57.94 | 2,349,500 |
| 05 ago 2024 | 53.64 | 57.47 | 52.14 | 56.25 | 56.25 | 3,626,200 |
| 02 ago 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 58.93 | 3,921,700 |
| 01 ago 2024 | 69.25 | 70.41 | 65.00 | 65.48 | 65.48 | 1,645,500 |
| 31 jul 2024 | 69.00 | 71.54 | 67.45 | 69.68 | 69.68 | 2,799,200 |
| 30 jul 2024 | 69.03 | 69.80 | 63.49 | 65.15 | 65.15 | 3,636,000 |
| 29 jul 2024 | 71.29 | 71.87 | 69.15 | 69.21 | 69.21 | 1,210,300 |
| 26 jul 2024 | 69.31 | 71.27 | 68.59 | 70.50 | 70.50 | 1,967,800 |
| 25 jul 2024 | 69.51 | 70.09 | 67.21 | 67.45 | 67.45 | 2,438,600 |
| 24 jul 2024 | 71.75 | 71.98 | 70.12 | 70.17 | 70.17 | 1,860,400 |
| 23 jul 2024 | 73.12 | 75.65 | 73.00 | 73.14 | 73.14 | 1,237,700 |
| 22 jul 2024 | 73.00 | 73.96 | 71.73 | 73.75 | 73.75 | 1,817,600 |
| 19 jul 2024 | 74.91 | 74.94 | 71.92 | 72.02 | 72.02 | 2,339,200 |
| 18 jul 2024 | 76.60 | 76.91 | 72.07 | 74.53 | 74.53 | 3,052,000 |
| 17 jul 2024 | 78.14 | 79.08 | 74.94 | 75.82 | 75.82 | 2,288,200 |
| 16 jul 2024 | 80.00 | 80.93 | 78.90 | 80.48 | 80.48 | 1,812,900 |
| 15 jul 2024 | 78.61 | 80.21 | 78.40 | 79.44 | 79.44 | 1,516,600 |
| 12 jul 2024 | 76.69 | 79.33 | 75.69 | 78.40 | 78.40 | 1,595,600 |
| 11 jul 2024 | 77.28 | 78.20 | 75.37 | 76.76 | 76.76 | 1,058,900 |
| 10 jul 2024 | 75.67 | 77.14 | 75.33 | 76.55 | 76.55 | 1,158,800 |
| 09 jul 2024 | 77.24 | 77.49 | 74.08 | 75.11 | 75.11 | 1,367,600 |
| 08 jul 2024 | 75.33 | 77.28 | 75.28 | 76.55 | 76.55 | 2,165,100 |
| 05 jul 2024 | 73.90 | 75.54 | 72.62 | 74.56 | 74.56 | 2,338,300 |
| 03 jul 2024 | 72.67 | 73.87 | 71.92 | 73.86 | 73.86 | 710,700 |
| 02 jul 2024 | 71.65 | 74.24 | 71.65 | 72.86 | 72.86 | 1,487,900 |
| 01 jul 2024 | 72.40 | 73.09 | 71.19 | 72.74 | 72.74 | 1,165,600 |
| 28 jun 2024 | 71.43 | 73.96 | 71.30 | 72.46 | 72.46 | 2,136,400 |
| 27 jun 2024 | 70.73 | 72.00 | 70.05 | 71.25 | 71.25 | 1,214,000 |
| 26 jun 2024 | 71.51 | 72.43 | 70.60 | 70.89 | 70.89 | 959,500 |
| 25 jun 2024 | 72.00 | 73.79 | 70.64 | 71.62 | 71.62 | 1,694,200 |
| 24 jun 2024 | 71.23 | 72.17 | 69.03 | 71.75 | 71.75 | 2,333,600 |
| 21 jun 2024 | 69.63 | 71.94 | 68.26 | 71.93 | 71.93 | 3,339,600 |
| 20 jun 2024 | 73.66 | 73.73 | 70.41 | 70.99 | 70.99 | 2,816,400 |
| 18 jun 2024 | 73.95 | 75.25 | 73.39 | 73.43 | 73.43 | 2,049,200 |
| 17 jun 2024 | 70.91 | 74.40 | 70.87 | 73.98 | 73.98 | 1,770,700 |
| 14 jun 2024 | 70.20 | 72.49 | 70.01 | 71.75 | 71.75 | 2,567,600 |
| 13 jun 2024 | 70.10 | 71.11 | 69.11 | 70.92 | 70.92 | 1,678,200 |
| 12 jun 2024 | 68.53 | 70.83 | 68.46 | 70.43 | 70.43 | 2,950,800 |
| 11 jun 2024 | 66.48 | 67.95 | 65.92 | 66.89 | 66.89 | 1,641,500 |
| 10 jun 2024 | 64.57 | 67.08 | 64.47 | 66.62 | 66.62 | 1,496,100 |
| 07 jun 2024 | 65.07 | 66.15 | 64.09 | 65.88 | 65.88 | 1,923,600 |
| 06 jun 2024 | 66.98 | 68.30 | 65.96 | 66.03 | 66.03 | 1,776,800 |
| 05 jun 2024 | 66.05 | 67.17 | 65.85 | 66.75 | 66.75 | 1,790,200 |
| 04 jun 2024 | 68.42 | 68.42 | 64.65 | 65.89 | 65.89 | 3,861,900 |
| 03 jun 2024 | 61.05 | 70.33 | 60.49 | 70.10 | 70.10 | 10,883,000 |
| 31 may 2024 | 59.18 | 59.94 | 55.22 | 57.06 | 57.06 | 3,957,700 |
| 30 may 2024 | 58.30 | 59.34 | 57.20 | 59.19 | 59.19 | 1,298,800 |
| 29 may 2024 | 58.01 | 58.89 | 57.75 | 58.02 | 58.02 | 889,100 |
| 28 may 2024 | 60.45 | 60.80 | 58.74 | 59.03 | 59.03 | 1,510,800 |
| 24 may 2024 | 59.49 | 59.96 | 58.84 | 59.67 | 59.67 | 1,219,900 |
| 23 may 2024 | 60.83 | 61.74 | 58.08 | 59.06 | 59.06 | 2,306,800 |
| 22 may 2024 | 57.97 | 58.40 | 56.78 | 57.06 | 57.06 | 1,491,700 |
| 21 may 2024 | 58.22 | 58.35 | 57.46 | 57.82 | 57.82 | 1,026,700 |
| *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.