U.S. markets open in 8 hours 57 minutes
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,995.00 +67.75 (+0.34%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,335.50 -4.10 (-0.18%)
Cochlear Ltd (OC5.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 203.35 | 204.95 | 203.35 | 204.50 | 204.50 | - |
| 27 jun 2024 | 200.00 | 200.70 | 199.94 | 200.55 | 200.55 | - |
| 26 jun 2024 | 202.60 | 202.70 | 200.95 | 201.25 | 201.25 | - |
| 25 jun 2024 | 203.45 | 203.85 | 202.40 | 202.40 | 202.40 | - |
| 24 jun 2024 | 199.32 | 201.35 | 199.22 | 201.35 | 201.35 | - |
| 21 jun 2024 | 199.98 | 200.15 | 199.64 | 199.64 | 199.64 | - |
| 20 jun 2024 | 194.38 | 195.04 | 194.38 | 194.76 | 194.76 | - |
| 19 jun 2024 | 204.10 | 204.35 | 203.90 | 203.90 | 203.90 | - |
| 18 jun 2024 | 203.05 | 204.55 | 202.85 | 204.55 | 204.55 | - |
| 17 jun 2024 | 200.15 | 200.35 | 199.54 | 199.78 | 199.78 | - |
| 14 jun 2024 | 198.46 | 198.60 | 197.96 | 198.60 | 198.60 | - |
| 13 jun 2024 | 199.74 | 200.05 | 199.54 | 200.05 | 200.05 | - |
| 12 jun 2024 | 198.84 | 199.58 | 197.88 | 199.58 | 199.58 | - |
| 11 jun 2024 | 199.02 | 199.02 | 197.32 | 197.32 | 197.32 | - |
| 10 jun 2024 | 200.45 | 201.40 | 200.30 | 201.40 | 201.40 | - |
| 07 jun 2024 | 200.95 | 200.95 | 199.84 | 199.84 | 199.84 | - |
| 06 jun 2024 | 199.98 | 200.10 | 199.68 | 200.10 | 200.10 | - |
| 05 jun 2024 | 198.92 | 198.92 | 197.52 | 198.50 | 198.50 | - |
| 04 jun 2024 | 194.70 | 194.80 | 193.86 | 194.30 | 194.30 | - |
| 03 jun 2024 | 195.52 | 195.90 | 194.58 | 194.58 | 194.58 | - |
| 31 may 2024 | 197.06 | 197.06 | 196.68 | 196.70 | 196.70 | - |
| 30 may 2024 | 193.70 | 194.26 | 193.64 | 194.26 | 194.26 | - |
| 29 may 2024 | 191.04 | 191.20 | 190.14 | 190.34 | 190.34 | - |
| 28 may 2024 | 195.48 | 195.48 | 194.84 | 194.84 | 194.84 | - |
| 27 may 2024 | 196.70 | 197.30 | 196.70 | 197.30 | 197.30 | - |
| 24 may 2024 | 194.42 | 194.70 | 194.36 | 194.70 | 194.70 | - |
| 23 may 2024 | 195.78 | 195.78 | 194.86 | 194.86 | 194.86 | - |
| 22 may 2024 | 194.00 | 194.02 | 193.20 | 193.20 | 193.20 | - |
| 21 may 2024 | 193.88 | 194.44 | 193.88 | 194.34 | 194.34 | - |
| 20 may 2024 | 196.30 | 196.30 | 195.48 | 195.48 | 195.48 | - |
| 17 may 2024 | 201.70 | 201.70 | 200.55 | 201.15 | 201.15 | - |
| 16 may 2024 | 206.50 | 206.95 | 206.50 | 206.95 | 206.95 | - |
| 15 may 2024 | 202.00 | 202.00 | 200.90 | 201.85 | 201.85 | - |
| 14 may 2024 | 197.78 | 197.78 | 196.68 | 196.68 | 196.68 | - |
| 13 may 2024 | 196.20 | 196.54 | 196.14 | 196.14 | 196.14 | - |
| 10 may 2024 | 194.92 | 195.06 | 194.84 | 194.84 | 194.84 | - |
| 09 may 2024 | 195.78 | 196.90 | 195.56 | 196.90 | 196.90 | - |
| 08 may 2024 | 200.00 | 200.00 | 199.14 | 199.40 | 199.40 | - |
| 07 may 2024 | 199.40 | 200.05 | 199.40 | 199.88 | 199.88 | - |
| 06 may 2024 | 197.52 | 197.88 | 197.36 | 197.36 | 197.36 | - |
| 03 may 2024 | 195.46 | 196.46 | 195.44 | 196.46 | 196.46 | - |
| 02 may 2024 | 192.14 | 193.02 | 192.02 | 193.02 | 193.02 | - |
| 30 abr 2024 | 197.34 | 197.34 | 195.98 | 195.98 | 195.98 | - |
| 29 abr 2024 | 196.94 | 196.94 | 195.98 | 195.98 | 195.98 | - |
| 26 abr 2024 | 194.92 | 195.18 | 193.96 | 194.70 | 194.70 | - |
| 25 abr 2024 | 192.72 | 193.04 | 191.20 | 191.20 | 191.20 | - |
| 24 abr 2024 | 193.36 | 193.36 | 192.30 | 192.30 | 192.30 | - |
| 23 abr 2024 | 194.42 | 194.66 | 193.88 | 194.66 | 194.66 | - |
| 22 abr 2024 | 193.42 | 194.20 | 193.42 | 194.20 | 194.20 | - |
| 19 abr 2024 | 188.52 | 189.88 | 188.52 | 189.78 | 189.78 | - |
| 18 abr 2024 | 191.14 | 191.14 | 189.88 | 189.88 | 189.88 | - |
| 17 abr 2024 | 190.82 | 191.34 | 190.30 | 190.30 | 190.30 | - |
| 16 abr 2024 | 189.58 | 189.66 | 188.96 | 189.26 | 189.26 | - |
| 15 abr 2024 | 192.30 | 192.30 | 191.26 | 191.26 | 191.26 | - |
| 12 abr 2024 | 193.00 | 193.22 | 191.92 | 191.92 | 191.92 | - |
| 11 abr 2024 | 193.28 | 194.00 | 192.88 | 194.00 | 194.00 | - |
| 10 abr 2024 | 193.18 | 193.34 | 190.86 | 190.86 | 190.86 | - |
| 09 abr 2024 | 191.22 | 193.60 | 191.12 | 192.66 | 192.66 | - |
| 08 abr 2024 | 196.74 | 197.34 | 196.74 | 197.16 | 197.16 | - |
| 05 abr 2024 | 197.52 | 198.52 | 197.52 | 198.52 | 198.52 | - |
| 04 abr 2024 | 201.20 | 201.90 | 201.20 | 201.90 | 201.90 | - |
| 03 abr 2024 | 198.44 | 199.12 | 198.34 | 199.12 | 199.12 | - |
| 02 abr 2024 | 201.90 | 202.10 | 201.05 | 201.05 | 201.05 | - |
| 28 mar 2024 | 201.40 | 201.85 | 201.10 | 201.85 | 201.85 | - |
| 27 mar 2024 | 201.70 | 201.95 | 201.45 | 201.85 | 201.85 | - |
| 26 mar 2024 | 200.40 | 201.25 | 200.40 | 201.25 | 201.25 | - |
| 25 mar 2024 | 201.30 | 201.75 | 201.30 | 201.50 | 201.50 | - |
| 22 mar 2024 | 197.44 | 198.32 | 196.98 | 198.00 | 198.00 | - |
| 21 mar 2024 | 197.74 | 197.96 | 197.36 | 197.86 | 197.86 | - |
| 21 mar 2024 | 2 Dividendo | |||||
| 20 mar 2024 | 195.82 | 197.70 | 195.82 | 197.70 | 195.70 | - |
| 19 mar 2024 | 195.78 | 197.00 | 195.78 | 197.00 | 195.01 | - |
| 18 mar 2024 | 197.86 | 198.34 | 197.80 | 198.34 | 196.33 | - |
| 15 mar 2024 | 198.80 | 199.84 | 198.40 | 199.84 | 197.82 | - |
| 14 mar 2024 | 202.05 | 202.60 | 201.60 | 201.60 | 199.56 | - |
| 13 mar 2024 | 199.48 | 201.05 | 199.44 | 201.05 | 199.02 | - |
| 12 mar 2024 | 199.74 | 199.98 | 199.48 | 199.74 | 197.72 | - |
| 11 mar 2024 | 201.05 | 201.15 | 200.75 | 201.15 | 199.12 | - |
| 08 mar 2024 | 205.20 | 205.80 | 205.10 | 205.10 | 203.03 | - |
| 07 mar 2024 | 200.50 | 201.70 | 200.50 | 201.35 | 199.31 | - |
| 06 mar 2024 | 201.10 | 202.60 | 199.58 | 202.60 | 200.55 | - |
| 05 mar 2024 | 198.50 | 198.94 | 198.50 | 198.68 | 196.67 | - |
| 04 mar 2024 | 201.75 | 201.75 | 201.20 | 201.20 | 199.16 | - |
| 01 mar 2024 | 201.10 | 201.10 | 200.55 | 201.10 | 199.07 | - |
| 29 feb 2024 | 207.25 | 207.25 | 206.30 | 207.25 | 205.15 | - |
| 28 feb 2024 | 204.15 | 205.00 | 203.65 | 205.00 | 202.93 | - |
| 27 feb 2024 | 204.75 | 204.95 | 204.15 | 204.30 | 202.23 | - |
| 26 feb 2024 | 207.10 | 207.10 | 206.10 | 206.10 | 204.02 | - |
| 23 feb 2024 | 206.25 | 206.45 | 205.80 | 206.10 | 204.02 | - |
| 22 feb 2024 | 205.00 | 205.45 | 204.90 | 204.90 | 202.83 | - |
| 21 feb 2024 | 202.85 | 204.25 | 202.85 | 203.55 | 201.49 | - |
| 20 feb 2024 | 198.14 | 198.44 | 198.04 | 198.24 | 196.23 | - |
| 19 feb 2024 | 197.50 | 197.72 | 197.46 | 197.46 | 195.46 | - |
| 16 feb 2024 | 201.40 | 201.50 | 201.20 | 201.50 | 199.46 | - |
| 15 feb 2024 | 199.20 | 199.78 | 199.20 | 199.64 | 197.62 | - |
| 14 feb 2024 | 196.08 | 198.38 | 196.08 | 197.46 | 195.46 | - |
| 13 feb 2024 | 193.44 | 193.44 | 190.00 | 190.00 | 188.08 | - |
| 12 feb 2024 | 192.88 | 193.52 | 192.88 | 193.12 | 191.17 | - |
| 09 feb 2024 | 191.64 | 192.10 | 191.54 | 191.78 | 189.84 | - |
| 08 feb 2024 | 183.44 | 183.44 | 182.44 | 182.44 | 180.59 | - |
| *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.