Mercados españoles cerrados en 50 mins

Coherent Corp. (COHR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,10-0,79 (-1,34%)
A partir del 10:39AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202458,2258,3157,4658,1058,10168.210
20 may 202458,5059,7758,4058,8958,891.470.600
17 may 202458,5259,9057,9558,1358,131.578.600
16 may 202458,0359,8657,8058,3358,331.997.200
15 may 202457,3058,0556,5557,0857,081.646.000
14 may 202454,5056,7354,3356,6556,651.555.200
13 may 202453,5955,0053,4954,3754,371.408.100
10 may 202455,3955,4453,2653,6953,691.800.100
09 may 202454,4354,9453,4354,5254,522.010.400
08 may 202455,4955,4953,6254,7054,704.356.800
07 may 202461,0061,0954,7055,3055,306.184.000
06 may 202457,3258,5257,0657,9257,922.777.100
03 may 202456,8957,5556,0256,5156,511.380.600
02 may 202455,0455,7553,1855,3655,361.557.100
01 may 202454,3756,4553,3654,3454,342.082.500
30 abr 202455,4957,0353,6054,6354,631.725.000
29 abr 202454,7956,0053,8955,8455,841.440.400
26 abr 202453,1355,6653,1355,0655,062.613.000
25 abr 202451,6053,5851,1552,8852,881.588.400
24 abr 202453,5654,8552,0452,1052,101.689.800
23 abr 202452,0453,4951,8952,3552,351.883.500
22 abr 202450,2851,8749,5251,5151,512.212.300
19 abr 202450,7151,0048,7849,2649,263.297.300
18 abr 202451,5952,0050,6851,0051,001.313.800
17 abr 202453,1153,7851,7751,8151,811.623.300
16 abr 202452,0853,4051,9153,0553,051.686.900
15 abr 202454,0554,0952,0952,1252,121.300.000
12 abr 202455,2355,3053,0853,6053,601.944.600
11 abr 202456,2456,8655,8956,0356,031.226.500
10 abr 202456,0456,8955,1655,8555,85989.400
09 abr 202457,5458,9557,1557,4857,481.000.800
08 abr 202458,4358,8656,9857,3957,39950.500
05 abr 202457,7758,2156,9257,6457,641.365.900
04 abr 202460,1660,6957,1257,5757,571.727.100
03 abr 202458,4859,9258,4859,4459,441.450.400
02 abr 202458,5159,0257,4858,9058,902.093.200
01 abr 202461,0061,5059,8660,0060,001.523.600
28 mar 202461,1362,2660,1960,6260,621.544.900
27 mar 202460,0861,1159,2260,8860,881.653.800
26 mar 202462,7663,2959,6259,6859,682.072.100
25 mar 202463,0063,2961,7962,1262,121.614.500
22 mar 202462,5364,3662,5163,3063,302.380.100
21 mar 202461,9164,9761,7263,2463,242.458.100
20 mar 202458,0060,7957,5960,0160,011.775.500
19 mar 202457,7759,1655,7258,0058,002.412.800
18 mar 202459,9360,7058,6959,5959,591.129.700
15 mar 202459,0459,8158,3558,7658,763.667.700
14 mar 202461,2661,4959,0559,7359,731.391.700
13 mar 202462,8662,8661,4061,7761,771.216.300
12 mar 202461,7063,7461,3662,8662,861.556.000
11 mar 202463,0163,3260,4861,4961,491.858.100
08 mar 202465,2267,5563,8263,8663,862.652.100
07 mar 202464,2065,2362,3464,3264,322.896.900
06 mar 202467,0067,1964,6264,7264,721.566.800
05 mar 202466,0767,9464,9465,9465,942.853.800
04 mar 202464,0267,4964,0266,8966,893.936.700
01 mar 202460,0063,5960,0063,4763,472.484.200
29 feb 202458,4360,1658,4359,4859,481.584.500
28 feb 202457,4459,1457,2557,9757,971.203.100
27 feb 202459,2259,7057,8258,0258,021.324.200
26 feb 202458,9260,1158,5658,5758,571.316.200
23 feb 202459,8360,0658,2458,8658,861.676.700
22 feb 202460,0061,7859,7460,4760,473.732.300
21 feb 202455,5857,8555,1657,4557,452.291.700
20 feb 202459,0059,0055,6256,7856,783.615.100
16 feb 202460,1861,1959,5759,7259,721.551.400
15 feb 202462,0262,8660,2260,5160,511.672.900
14 feb 202461,2562,6660,9262,0162,012.387.000
13 feb 202458,9660,9758,1360,5760,572.685.900
12 feb 202462,4663,6261,3461,9061,903.609.600
09 feb 202461,9163,2961,4062,3562,352.649.300
08 feb 202461,0063,6359,8461,8161,813.677.900
07 feb 202459,2963,3758,6361,8961,897.133.900
06 feb 202458,4859,8655,0058,0058,0011.648.600
05 feb 202449,2549,7447,6649,4249,425.497.500
02 feb 202448,5449,5047,9449,1349,132.518.100
01 feb 202448,0048,8047,1448,7948,791.253.100
31 ene 202447,8749,4547,5047,5447,541.805.700
30 ene 202448,7450,1148,5248,6948,694.137.600
29 ene 202447,6648,9447,4548,9348,931.592.300
26 ene 202447,6047,9947,2247,3147,311.750.000
25 ene 202448,5048,6547,5747,7347,731.369.000
24 ene 202448,0549,5747,5148,0048,002.655.600
23 ene 202446,8947,7346,4147,6747,671.582.700
22 ene 202446,5547,7146,2047,0047,002.384.400
19 ene 202445,9646,4845,0346,1746,173.032.500
18 ene 202445,3946,1245,0545,7345,732.274.500
17 ene 202444,2044,6543,2444,1044,101.813.900
16 ene 202442,8345,8442,3045,1645,163.220.300
12 ene 202442,7542,7541,5141,7541,751.265.800
11 ene 202442,0642,9540,8742,5042,501.604.500
10 ene 202442,5043,0941,7641,7941,791.239.400
09 ene 202441,6242,4641,5142,3742,371.698.800
08 ene 202441,1742,9541,0142,3242,321.624.200
05 ene 202440,3342,0040,2041,1741,171.725.600
04 ene 202440,9540,9540,1240,6040,601.928.700
03 ene 202441,4641,4840,5540,8640,861.310.000
02 ene 202443,2943,3441,8642,1242,121.718.300
29 dic 202344,5044,7043,5143,5343,53840.900
28 dic 202344,7745,0144,4344,8144,81703.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...