Mercados españoles abiertos en 3 hrs 53 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,84 +0,40 (+0,48%) Bitcoin EUR
53.634,64 -2.261,18 (-4,05%)
Cochlear Limited (COH.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 12:47PM AEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 317,90 | 319,49 | 315,65 | 318,99 | 318,99 | 20.911 |
| 01 may 2024 | 318,59 | 321,42 | 315,17 | 317,17 | 317,17 | 144.972 |
| 30 abr 2024 | 322,03 | 326,37 | 320,55 | 325,10 | 325,10 | 89.276 |
| 29 abr 2024 | 324,10 | 325,28 | 322,42 | 323,83 | 323,83 | 76.226 |
| 26 abr 2024 | 317,71 | 322,00 | 315,96 | 320,77 | 320,77 | 116.242 |
| 24 abr 2024 | 324,50 | 325,96 | 319,78 | 319,99 | 319,99 | 86.884 |
| 23 abr 2024 | 323,79 | 324,84 | 322,05 | 322,90 | 322,90 | 135.333 |
| 22 abr 2024 | 318,18 | 323,38 | 317,31 | 323,05 | 323,05 | 83.229 |
| 19 abr 2024 | 315,20 | 318,89 | 311,30 | 315,65 | 315,65 | 118.504 |
| 18 abr 2024 | 315,01 | 320,99 | 315,01 | 318,89 | 318,89 | 96.002 |
| 17 abr 2024 | 314,78 | 319,28 | 311,06 | 318,24 | 318,24 | 98.774 |
| 16 abr 2024 | 316,02 | 317,76 | 313,00 | 314,77 | 314,77 | 128.349 |
| 15 abr 2024 | 318,00 | 319,84 | 316,42 | 318,38 | 318,38 | 81.019 |
| 12 abr 2024 | 319,81 | 321,49 | 318,22 | 320,06 | 320,06 | 72.884 |
| 11 abr 2024 | 313,82 | 321,00 | 313,37 | 321,00 | 321,00 | 130.945 |
| 10 abr 2024 | 319,07 | 324,40 | 317,41 | 319,02 | 319,02 | 240.422 |
| 09 abr 2024 | 323,50 | 326,02 | 317,99 | 319,07 | 319,07 | 107.265 |
| 08 abr 2024 | 324,80 | 329,44 | 324,60 | 326,03 | 326,03 | 85.858 |
| 05 abr 2024 | 330,76 | 331,80 | 326,43 | 326,43 | 326,43 | 99.109 |
| 04 abr 2024 | 333,99 | 336,28 | 331,50 | 333,59 | 333,59 | 92.515 |
| 03 abr 2024 | 332,86 | 335,07 | 329,29 | 329,93 | 329,93 | 109.049 |
| 02 abr 2024 | 340,21 | 342,40 | 335,22 | 336,12 | 336,12 | 139.973 |
| 28 mar 2024 | 338,49 | 340,15 | 335,45 | 337,52 | 337,52 | 122.848 |
| 27 mar 2024 | 341,57 | 341,57 | 333,91 | 336,83 | 336,83 | 74.044 |
| 26 mar 2024 | 338,91 | 339,25 | 333,90 | 334,95 | 334,95 | 114.213 |
| 25 mar 2024 | 331,94 | 338,23 | 330,92 | 337,31 | 337,31 | 96.366 |
| 22 mar 2024 | 330,32 | 331,75 | 325,16 | 331,75 | 331,75 | 80.017 |
| 21 mar 2024 | 331,30 | 333,60 | 323,00 | 328,87 | 328,87 | 229.602 |
| 21 mar 2024 | 2 Dividendo | |||||
| 20 mar 2024 | 328,90 | 330,85 | 326,93 | 329,68 | 327,68 | 256.069 |
| 19 mar 2024 | 332,62 | 333,50 | 326,51 | 329,99 | 327,99 | 121.661 |
| 18 mar 2024 | 331,70 | 333,31 | 330,27 | 332,70 | 330,68 | 76.214 |
| 15 mar 2024 | 334,08 | 334,82 | 330,09 | 332,98 | 330,96 | 270.676 |
| 14 mar 2024 | 332,81 | 337,38 | 330,44 | 336,52 | 334,48 | 150.183 |
| 13 mar 2024 | 333,85 | 334,36 | 330,83 | 332,77 | 330,75 | 158.738 |
| 12 mar 2024 | 334,82 | 335,82 | 328,45 | 333,76 | 331,74 | 113.693 |
| 11 mar 2024 | 337,12 | 339,11 | 333,83 | 335,62 | 333,58 | 90.337 |
| 08 mar 2024 | 337,84 | 342,83 | 337,06 | 341,86 | 339,79 | 122.230 |
| 07 mar 2024 | 340,79 | 340,79 | 331,91 | 335,72 | 333,68 | 123.332 |
| 06 mar 2024 | 335,00 | 339,00 | 335,00 | 337,63 | 335,58 | 97.749 |
| 05 mar 2024 | 331,17 | 336,31 | 330,01 | 335,07 | 333,04 | 140.414 |
| 04 mar 2024 | 334,94 | 339,11 | 333,03 | 337,55 | 335,50 | 143.466 |
| 01 mar 2024 | 347,00 | 347,49 | 333,35 | 336,50 | 334,46 | 201.821 |
| 29 feb 2024 | 346,85 | 350,17 | 343,82 | 350,17 | 348,05 | 457.354 |
| 28 feb 2024 | 343,87 | 346,51 | 342,61 | 345,07 | 342,98 | 122.145 |
| 27 feb 2024 | 344,04 | 345,50 | 338,90 | 342,57 | 340,49 | 94.405 |
| 26 feb 2024 | 346,60 | 347,25 | 344,06 | 345,87 | 343,77 | 83.024 |
| 23 feb 2024 | 342,88 | 345,40 | 339,87 | 343,73 | 341,64 | 77.590 |
| 22 feb 2024 | 341,73 | 343,10 | 335,78 | 340,49 | 338,42 | 220.843 |
| 21 feb 2024 | 332,95 | 343,70 | 331,73 | 341,07 | 339,00 | 271.202 |
| 20 feb 2024 | 328,65 | 331,13 | 327,00 | 330,31 | 328,31 | 101.568 |
| 19 feb 2024 | 331,14 | 331,93 | 324,65 | 327,82 | 325,83 | 119.697 |
| 16 feb 2024 | 336,26 | 339,18 | 334,54 | 334,54 | 332,51 | 152.874 |
| 15 feb 2024 | 329,14 | 333,99 | 323,06 | 331,00 | 328,99 | 170.386 |
| 14 feb 2024 | 323,98 | 329,62 | 321,04 | 329,07 | 327,07 | 143.269 |
| 13 feb 2024 | 323,27 | 325,81 | 320,35 | 324,41 | 322,44 | 139.855 |
| 12 feb 2024 | 316,53 | 324,13 | 315,00 | 321,71 | 319,76 | 93.060 |
| 09 feb 2024 | 307,26 | 322,73 | 305,29 | 322,73 | 320,77 | 226.721 |
| 08 feb 2024 | 308,00 | 311,29 | 301,28 | 304,74 | 302,89 | 359.030 |
| 07 feb 2024 | 289,33 | 293,27 | 288,10 | 291,79 | 290,02 | 230.312 |
| 06 feb 2024 | 301,74 | 301,74 | 286,68 | 287,29 | 285,55 | 298.235 |
| 05 feb 2024 | 309,30 | 311,22 | 308,02 | 308,45 | 306,58 | 93.586 |
| 02 feb 2024 | 306,50 | 311,46 | 306,20 | 309,31 | 307,43 | 151.591 |
| 01 feb 2024 | 302,66 | 306,00 | 300,97 | 304,87 | 303,02 | 132.209 |
| 31 ene 2024 | 301,00 | 304,91 | 299,39 | 304,48 | 302,63 | 211.227 |
| 30 ene 2024 | 303,95 | 305,69 | 300,90 | 301,37 | 299,54 | 123.106 |
| 29 ene 2024 | 302,00 | 302,67 | 298,72 | 302,45 | 300,62 | 119.655 |
| 25 ene 2024 | 299,69 | 302,79 | 298,70 | 299,50 | 297,68 | 118.095 |
| 24 ene 2024 | 297,50 | 301,94 | 286,89 | 297,79 | 295,98 | 192.569 |
| 23 ene 2024 | 299,08 | 304,88 | 297,62 | 301,99 | 300,16 | 88.337 |
| 22 ene 2024 | 298,40 | 305,80 | 297,43 | 298,96 | 297,15 | 156.337 |
| 19 ene 2024 | 292,07 | 298,73 | 288,22 | 298,73 | 296,92 | 177.045 |
| 18 ene 2024 | 287,38 | 290,55 | 285,95 | 289,56 | 287,80 | 172.866 |
| 17 ene 2024 | 285,77 | 288,91 | 284,26 | 288,33 | 286,58 | 149.549 |
| 16 ene 2024 | 288,83 | 289,47 | 283,70 | 284,97 | 283,24 | 135.458 |
| 15 ene 2024 | 293,22 | 294,32 | 290,97 | 291,47 | 289,70 | 20.879 |
| 12 ene 2024 | 294,88 | 295,83 | 293,51 | 294,41 | 292,62 | 147.017 |
| 11 ene 2024 | 299,20 | 300,00 | 293,95 | 295,00 | 293,21 | 203.426 |
| 10 ene 2024 | 294,62 | 298,49 | 294,37 | 297,24 | 295,44 | 193.968 |
| 09 ene 2024 | 294,36 | 296,66 | 292,00 | 295,95 | 294,15 | 194.897 |
| 08 ene 2024 | 295,40 | 297,12 | 291,25 | 291,25 | 289,48 | 119.810 |
| 05 ene 2024 | 296,20 | 299,99 | 296,20 | 297,95 | 296,14 | 73.022 |
| 04 ene 2024 | 294,29 | 298,17 | 294,22 | 297,07 | 295,27 | 100.411 |
| 03 ene 2024 | 297,81 | 299,62 | 297,06 | 297,92 | 296,11 | 69.865 |
| 02 ene 2024 | 300,80 | 303,00 | 299,05 | 300,94 | 299,11 | 62.337 |
| 29 dic 2023 | 299,85 | 299,95 | 296,13 | 298,67 | 296,86 | 122.326 |
| 28 dic 2023 | 300,72 | 301,09 | 298,23 | 300,41 | 298,59 | 69.207 |
| 27 dic 2023 | 299,90 | 299,90 | 295,63 | 299,63 | 297,81 | 72.324 |
| 22 dic 2023 | 295,37 | 296,40 | 291,80 | 295,14 | 293,35 | 92.753 |
| 21 dic 2023 | 298,24 | 299,85 | 294,66 | 295,39 | 293,60 | 156.658 |
| 20 dic 2023 | 301,50 | 303,00 | 299,89 | 299,95 | 298,13 | 139.549 |
| 19 dic 2023 | 298,50 | 299,92 | 297,28 | 299,19 | 297,37 | 176.409 |
| 18 dic 2023 | 297,75 | 301,29 | 297,03 | 297,28 | 295,48 | 92.029 |
| 15 dic 2023 | 302,20 | 302,45 | 293,34 | 299,77 | 297,95 | 357.446 |
| 14 dic 2023 | 298,81 | 301,00 | 296,32 | 297,50 | 295,70 | 278.418 |
| 13 dic 2023 | 294,02 | 299,88 | 293,50 | 298,78 | 296,97 | 194.910 |
| 12 dic 2023 | 288,80 | 295,94 | 287,21 | 293,85 | 292,07 | 166.640 |
| 11 dic 2023 | 283,50 | 287,99 | 283,29 | 287,00 | 285,26 | 116.241 |
| 08 dic 2023 | 280,76 | 283,69 | 277,11 | 283,32 | 281,60 | 120.779 |
| 07 dic 2023 | 284,83 | 287,37 | 280,17 | 281,83 | 280,12 | 256.738 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.