U.S. markets closed
F S&P 500
5,074.25 +27.75 (+0.55%) F Dow Jones
38,237.00 +168.00 (+0.44%) F Nasdaq
17,556.00 +117.75 (+0.68%) E-mini Russell 2000 Index Futur
2,007.20 +17.50 (+0.88%) Petróleo
79.40 +0.40 (+0.51%) Oro
2,328.40 +17.40 (+0.75%)
Cohu, Inc. (COHU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 30.12 | 30.40 | 29.36 | 29.60 | 29.60 | 326,100 |
| 30 abr 2024 | 30.79 | 31.04 | 30.27 | 30.32 | 30.32 | 273,000 |
| 29 abr 2024 | 31.20 | 31.40 | 30.87 | 31.07 | 31.07 | 340,300 |
| 26 abr 2024 | 30.80 | 31.48 | 30.44 | 31.08 | 31.08 | 126,800 |
| 25 abr 2024 | 30.02 | 30.95 | 30.02 | 30.84 | 30.84 | 312,000 |
| 24 abr 2024 | 30.10 | 30.53 | 29.72 | 30.36 | 30.36 | 199,200 |
| 23 abr 2024 | 29.02 | 30.16 | 29.02 | 29.95 | 29.95 | 214,000 |
| 22 abr 2024 | 29.14 | 29.42 | 28.66 | 29.07 | 29.07 | 202,100 |
| 19 abr 2024 | 29.05 | 29.46 | 28.57 | 28.78 | 28.78 | 301,700 |
| 18 abr 2024 | 29.62 | 29.87 | 29.11 | 29.24 | 29.24 | 365,400 |
| 17 abr 2024 | 30.39 | 30.75 | 29.73 | 29.74 | 29.74 | 259,800 |
| 16 abr 2024 | 30.66 | 30.98 | 30.31 | 30.47 | 30.47 | 260,200 |
| 15 abr 2024 | 31.36 | 31.62 | 30.49 | 30.81 | 30.81 | 155,900 |
| 12 abr 2024 | 31.51 | 31.69 | 31.20 | 31.27 | 31.27 | 147,000 |
| 11 abr 2024 | 31.80 | 32.14 | 31.47 | 32.01 | 32.01 | 164,400 |
| 10 abr 2024 | 32.20 | 32.42 | 31.23 | 31.65 | 31.65 | 163,200 |
| 09 abr 2024 | 32.71 | 33.20 | 32.71 | 33.05 | 33.05 | 114,100 |
| 08 abr 2024 | 32.29 | 32.59 | 32.11 | 32.42 | 32.42 | 133,800 |
| 05 abr 2024 | 31.57 | 32.32 | 31.55 | 32.12 | 32.12 | 241,200 |
| 04 abr 2024 | 33.17 | 33.32 | 31.58 | 31.62 | 31.62 | 203,300 |
| 03 abr 2024 | 31.94 | 32.98 | 31.94 | 32.79 | 32.79 | 226,000 |
| 02 abr 2024 | 32.62 | 32.78 | 32.02 | 32.38 | 32.38 | 324,900 |
| 01 abr 2024 | 33.36 | 33.68 | 32.71 | 32.99 | 32.99 | 235,500 |
| 28 mar 2024 | 32.46 | 33.45 | 32.42 | 33.33 | 33.33 | 344,300 |
| 27 mar 2024 | 31.18 | 32.46 | 31.03 | 32.46 | 32.46 | 274,600 |
| 26 mar 2024 | 31.31 | 31.32 | 30.79 | 30.86 | 30.86 | 211,600 |
| 25 mar 2024 | 30.50 | 31.49 | 30.43 | 31.05 | 31.05 | 232,200 |
| 22 mar 2024 | 31.13 | 31.24 | 30.74 | 30.76 | 30.76 | 186,400 |
| 21 mar 2024 | 31.37 | 31.61 | 30.96 | 31.29 | 31.29 | 365,900 |
| 20 mar 2024 | 30.46 | 31.22 | 30.08 | 30.84 | 30.84 | 370,600 |
| 19 mar 2024 | 30.91 | 31.05 | 30.52 | 30.55 | 30.55 | 262,500 |
| 18 mar 2024 | 31.92 | 32.04 | 31.05 | 31.13 | 31.13 | 397,700 |
| 15 mar 2024 | 30.72 | 31.65 | 30.72 | 31.48 | 31.48 | 2,881,400 |
| 14 mar 2024 | 31.11 | 31.36 | 30.83 | 31.03 | 31.03 | 450,800 |
| 13 mar 2024 | 31.59 | 31.96 | 31.18 | 31.30 | 31.30 | 272,300 |
| 12 mar 2024 | 31.76 | 31.88 | 31.05 | 31.82 | 31.82 | 228,400 |
| 11 mar 2024 | 31.66 | 31.79 | 31.33 | 31.70 | 31.70 | 207,200 |
| 08 mar 2024 | 32.91 | 33.10 | 31.95 | 31.95 | 31.95 | 227,700 |
| 07 mar 2024 | 32.00 | 32.92 | 32.00 | 32.79 | 32.79 | 293,800 |
| 06 mar 2024 | 31.78 | 32.35 | 31.48 | 32.01 | 32.01 | 237,100 |
| 05 mar 2024 | 32.25 | 32.46 | 31.04 | 31.37 | 31.37 | 236,600 |
| 04 mar 2024 | 33.10 | 33.45 | 32.50 | 32.59 | 32.59 | 247,900 |
| 01 mar 2024 | 32.18 | 33.04 | 32.03 | 32.81 | 32.81 | 255,900 |
| 29 feb 2024 | 32.09 | 32.48 | 31.74 | 32.13 | 32.13 | 370,300 |
| 28 feb 2024 | 31.75 | 31.96 | 31.41 | 31.50 | 31.50 | 225,500 |
| 27 feb 2024 | 32.00 | 32.54 | 31.76 | 32.05 | 32.05 | 320,400 |
| 26 feb 2024 | 31.80 | 32.08 | 31.61 | 31.68 | 31.68 | 282,600 |
| 23 feb 2024 | 32.35 | 32.43 | 31.48 | 31.88 | 31.88 | 309,900 |
| 22 feb 2024 | 31.89 | 32.47 | 31.89 | 32.41 | 32.41 | 315,500 |
| 21 feb 2024 | 30.95 | 32.00 | 30.75 | 31.46 | 31.46 | 308,900 |
| 20 feb 2024 | 32.42 | 32.48 | 31.22 | 31.29 | 31.29 | 441,100 |
| 16 feb 2024 | 34.41 | 34.41 | 32.44 | 32.47 | 32.47 | 419,200 |
| 15 feb 2024 | 33.88 | 34.82 | 33.85 | 34.43 | 34.43 | 232,500 |
| 14 feb 2024 | 33.35 | 33.78 | 33.10 | 33.61 | 33.61 | 175,800 |
| 13 feb 2024 | 33.17 | 33.93 | 32.50 | 32.73 | 32.73 | 213,800 |
| 12 feb 2024 | 34.46 | 34.81 | 34.25 | 34.32 | 34.32 | 203,500 |
| 09 feb 2024 | 33.51 | 34.46 | 33.26 | 34.36 | 34.36 | 233,500 |
| 08 feb 2024 | 32.29 | 33.24 | 31.96 | 33.11 | 33.11 | 193,900 |
| 07 feb 2024 | 32.32 | 32.62 | 31.80 | 32.24 | 32.24 | 147,700 |
| 06 feb 2024 | 31.93 | 32.49 | 31.84 | 32.28 | 32.28 | 147,200 |
| 05 feb 2024 | 31.86 | 32.25 | 31.52 | 32.03 | 32.03 | 176,800 |
| 02 feb 2024 | 31.84 | 32.15 | 31.61 | 31.92 | 31.92 | 153,700 |
| 01 feb 2024 | 31.93 | 32.23 | 31.70 | 32.16 | 32.16 | 253,900 |
| 31 ene 2024 | 32.51 | 32.65 | 31.64 | 31.86 | 31.86 | 272,200 |
| 30 ene 2024 | 32.47 | 33.04 | 32.35 | 32.92 | 32.92 | 255,600 |
| 29 ene 2024 | 32.59 | 33.29 | 31.87 | 33.02 | 33.02 | 384,800 |
| 26 ene 2024 | 34.10 | 34.10 | 33.00 | 33.03 | 33.03 | 177,400 |
| 25 ene 2024 | 35.15 | 35.15 | 34.07 | 34.26 | 34.26 | 188,600 |
| 24 ene 2024 | 35.12 | 35.41 | 34.30 | 34.38 | 34.38 | 224,700 |
| 23 ene 2024 | 35.30 | 35.47 | 34.87 | 34.87 | 34.87 | 209,400 |
| 22 ene 2024 | 34.39 | 35.16 | 34.22 | 35.03 | 35.03 | 222,500 |
| 19 ene 2024 | 33.85 | 34.11 | 33.38 | 34.02 | 34.02 | 194,700 |
| 18 ene 2024 | 32.51 | 33.57 | 32.50 | 33.39 | 33.39 | 182,400 |
| 17 ene 2024 | 31.60 | 32.08 | 31.31 | 31.96 | 31.96 | 415,700 |
| 16 ene 2024 | 32.69 | 32.99 | 31.97 | 32.02 | 32.02 | 459,800 |
| 12 ene 2024 | 33.59 | 33.73 | 32.65 | 32.99 | 32.99 | 138,700 |
| 11 ene 2024 | 33.25 | 33.35 | 32.68 | 33.15 | 33.15 | 217,400 |
| 10 ene 2024 | 33.33 | 33.58 | 32.96 | 33.37 | 33.37 | 178,200 |
| 09 ene 2024 | 33.19 | 33.67 | 33.10 | 33.46 | 33.46 | 165,800 |
| 08 ene 2024 | 32.99 | 33.99 | 32.99 | 33.80 | 33.80 | 181,500 |
| 05 ene 2024 | 33.07 | 33.38 | 32.64 | 32.95 | 32.95 | 208,100 |
| 04 ene 2024 | 33.63 | 33.80 | 33.02 | 33.37 | 33.37 | 197,300 |
| 03 ene 2024 | 34.28 | 34.35 | 33.71 | 33.82 | 33.82 | 308,600 |
| 02 ene 2024 | 35.00 | 35.00 | 34.23 | 34.61 | 34.61 | 252,300 |
| 29 dic 2023 | 36.35 | 36.35 | 35.32 | 35.39 | 35.39 | 178,000 |
| 28 dic 2023 | 36.07 | 36.51 | 35.49 | 36.38 | 36.38 | 214,300 |
| 27 dic 2023 | 36.31 | 36.47 | 36.04 | 36.16 | 36.16 | 131,000 |
| 26 dic 2023 | 35.82 | 36.46 | 35.61 | 36.24 | 36.24 | 108,400 |
| 22 dic 2023 | 35.39 | 35.91 | 35.16 | 35.64 | 35.64 | 179,700 |
| 21 dic 2023 | 34.44 | 35.34 | 34.44 | 35.30 | 35.30 | 162,600 |
| 20 dic 2023 | 34.65 | 35.31 | 33.88 | 33.89 | 33.89 | 223,300 |
| 19 dic 2023 | 34.60 | 35.37 | 34.32 | 34.73 | 34.73 | 246,400 |
| 18 dic 2023 | 34.65 | 34.79 | 33.98 | 34.51 | 34.51 | 323,800 |
| 15 dic 2023 | 36.19 | 36.41 | 34.42 | 34.44 | 34.44 | 1,007,500 |
| 14 dic 2023 | 34.71 | 36.18 | 34.38 | 35.81 | 35.81 | 496,100 |
| 13 dic 2023 | 33.94 | 34.37 | 32.96 | 34.14 | 34.14 | 208,700 |
| 12 dic 2023 | 33.67 | 33.99 | 33.55 | 33.87 | 33.87 | 142,200 |
| 11 dic 2023 | 32.97 | 33.89 | 32.97 | 33.81 | 33.81 | 201,400 |
| 08 dic 2023 | 32.52 | 33.20 | 32.35 | 32.91 | 32.91 | 204,400 |
| 07 dic 2023 | 31.88 | 32.72 | 31.75 | 32.71 | 32.71 | 194,700 |
| *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.