Mercados españoles cerrados

Cochlear Ltd (OC5.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
196,04+3,32 (+1,72%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024196,04196,04196,04196,04196,04-
02 may 2024192,72192,72192,72192,72192,72-
30 abr 2024197,94197,94197,94197,94197,94-
29 abr 2024197,52197,52197,52197,52197,52-
26 abr 2024194,96194,96194,96194,96194,96-
25 abr 2024193,22193,22193,22193,22193,22-
24 abr 2024193,90193,90193,90193,90193,90-
23 abr 2024194,92194,92194,92194,92194,92-
22 abr 2024194,02194,02194,02194,02194,02-
19 abr 2024189,02189,02189,02189,02189,02-
18 abr 2024191,10191,10191,10191,10191,10-
17 abr 2024191,26191,26191,26191,26191,26-
16 abr 2024190,20190,20190,20190,20190,20-
15 abr 2024192,88192,88192,88192,88192,88-
12 abr 2024193,58193,58193,58193,58193,58-
11 abr 2024193,82193,82193,82193,82193,82-
10 abr 2024193,80193,80193,80193,80193,80-
09 abr 2024191,80191,80191,80191,80191,80-
08 abr 2024197,42197,42197,42197,42197,42-
05 abr 2024198,16198,16198,16198,16198,16-
04 abr 2024201,90201,90201,90201,90201,90-
03 abr 2024199,06199,06199,06199,06199,06-
02 abr 2024202,60202,60202,60202,60202,60-
28 mar 2024202,05202,05202,05202,05202,05-
27 mar 2024202,25202,25202,25202,25202,25-
26 mar 2024201,10201,10201,10201,10201,10-
25 mar 2024202,00202,00202,00202,00202,00-
22 mar 2024198,02198,02198,02198,02198,02-
21 mar 2024198,36198,36198,36198,36198,36-
21 mar 20242 Dividendo
20 mar 2024196,48196,48196,48196,48194,48-
19 mar 2024196,42196,42196,42196,42194,42-
18 mar 2024199,50199,50199,50199,50197,47-
15 mar 2024199,42199,42199,42199,42197,39-
14 mar 2024202,75202,75202,75202,75200,69-
13 mar 2024200,15200,15200,15200,15198,11-
12 mar 2024200,35200,35200,35200,35198,31-
11 mar 2024201,70201,70201,70201,70199,65-
08 mar 2024205,85205,85205,85205,85203,75-
07 mar 2024201,20201,20201,20201,20199,15-
06 mar 2024201,80201,80201,80201,80199,75-
05 mar 2024199,10199,10199,10199,10197,07-
04 mar 2024202,40202,40202,40202,40200,34-
01 mar 2024201,70201,70201,70201,70199,65-
29 feb 2024207,90207,90207,90207,90205,78-
28 feb 2024204,80204,80204,80204,80202,72-
27 feb 2024205,40205,40205,40205,40203,31-
26 feb 2024207,75207,75207,75207,75205,64-
23 feb 2024206,90206,90206,90206,90204,79-
22 feb 2024205,65205,65205,65205,65203,56-
21 feb 2024203,45203,45203,45203,45201,38-
20 feb 2024198,70198,70198,70198,70196,68-
19 feb 2024198,10198,10198,10198,10196,08-
16 feb 2024202,05202,05202,05202,05199,99-
15 feb 2024199,74199,74199,74199,74197,71-
14 feb 2024196,72196,72196,72196,72194,72-
13 feb 2024194,02194,02194,02194,02192,05-
12 feb 2024193,50193,50193,50193,50191,53-
09 feb 2024192,22192,22192,22192,22190,26-
08 feb 2024183,96183,96183,96183,96182,09-
07 feb 2024176,44176,44176,44176,44174,64-
06 feb 2024173,76173,76173,76173,76171,99-
05 feb 2024185,80185,80185,80185,80183,91-
02 feb 2024187,26187,26187,26187,26185,35-
01 feb 2024183,84183,84183,84183,84181,97-
31 ene 2024183,08183,08183,08183,08181,22-
30 ene 2024183,38183,38183,38183,38181,51-
29 ene 2024183,00183,00183,00183,00181,14-
26 ene 2024181,98181,98181,98181,98180,13-
25 ene 2024180,76180,76180,76180,76178,92-
24 ene 2024179,14179,14179,14179,14177,32-
23 ene 2024181,80181,80181,80181,80179,95-
22 ene 2024179,40179,40179,40179,40177,57-
19 ene 2024179,46179,46179,46179,46177,63-
18 ene 2024173,26173,26173,26173,26171,50-
17 ene 2024172,58172,58172,58172,58170,82-
16 ene 2024170,50170,50170,50170,50168,76-
15 ene 2024178,44178,44178,44178,44176,62-
12 ene 2024178,44178,44178,44178,44176,62-
11 ene 2024180,82180,82180,82180,82178,98-
10 ene 2024180,76180,76180,76180,76178,92-
09 ene 2024179,72179,72179,72179,72177,89-
08 ene 2024178,02178,02178,02178,02176,21-
05 ene 2024182,18182,18182,18182,18180,33-
04 ene 2024183,18183,18183,18183,18181,32-
03 ene 2024182,02182,02182,02182,02180,17-
02 ene 2024184,72184,72184,72184,72182,84-
29 dic 2023183,28183,28183,28183,28181,41-
28 dic 2023183,64183,64183,64183,64181,77-
27 dic 2023184,40184,40184,40184,40182,52-
22 dic 2023180,64180,64180,64180,64178,80-
21 dic 2023181,00181,00181,00181,00179,16-
20 dic 2023185,04185,04185,04185,04183,16-
19 dic 2023182,70182,70182,70182,70180,84-
18 dic 2023182,72182,72182,72182,72180,86-
15 dic 2023181,60181,60181,60181,60179,75-
14 dic 2023182,06182,06182,06182,06180,21-
13 dic 2023180,78180,78180,78180,78178,94-
12 dic 2023179,50179,50179,50179,50177,67-
11 dic 2023174,18174,18174,18174,18172,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...