Mercados españoles abiertos en 5 hrs 44 min

Cochlear Ltd (OC5.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
195,64-1,10 (-0,56%)
Al cierre: 08:17AM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024195,64195,64195,64195,64195,6430
03 jun 2024196,74196,74196,74196,74196,74-
31 may 2024198,18198,18198,18198,18198,18-
30 may 2024195,38195,38195,38195,38195,38-
29 may 2024192,58192,58192,58192,58192,58-
28 may 2024196,72196,72196,72196,72196,72-
27 may 2024198,52198,52198,52198,52198,52-
24 may 2024195,84195,84195,84195,84195,84-
23 may 2024196,92196,92196,92196,92196,92-
22 may 2024194,50194,50194,50194,50194,50-
21 may 2024195,00195,00195,00195,00195,00-
20 may 2024196,52196,52196,52196,52196,52-
17 may 2024202,85202,85202,85202,85202,85-
16 may 2024207,90207,90207,90207,90207,90-
15 may 2024203,35203,35203,35203,35203,35-
14 may 2024199,20199,20199,20199,20199,20-
13 may 2024197,88197,88197,88197,88197,88-
10 may 2024196,02196,02196,02196,02196,02-
09 may 2024197,52197,52197,52197,52197,52-
08 may 2024201,25201,25201,25201,25201,25-
07 may 2024200,60200,60200,60200,60200,60-
06 may 2024198,62198,62198,62198,62198,62-
03 may 2024196,70196,70196,70196,70196,70-
02 may 2024193,36193,36193,36193,36193,36-
30 abr 2024197,88197,88197,88197,88197,88-
29 abr 2024198,22198,22198,22198,22198,22-
26 abr 2024195,52195,52195,52195,52195,52-
25 abr 2024194,28194,28194,28194,28194,28-
24 abr 2024194,60194,60194,60194,60194,60-
23 abr 2024195,54195,54195,54195,54195,54-
22 abr 2024194,68194,68194,68194,68194,68-
19 abr 2024189,60189,60189,60189,60189,60-
18 abr 2024191,64191,64191,64191,64191,64-
17 abr 2024192,26192,26192,26192,26192,26-
16 abr 2024190,80190,80190,80190,80190,80-
15 abr 2024193,68193,68193,68193,68193,68-
12 abr 2024194,86194,86194,86194,86194,86-
11 abr 2024194,48194,48194,48194,48194,48-
10 abr 2024194,44194,44194,44194,44194,44-
09 abr 2024193,90193,90193,70193,70193,7030
08 abr 2024198,04198,04198,04198,04198,04-
05 abr 2024198,00198,00198,00198,00198,00-
04 abr 2024202,45202,45202,45202,45202,45-
03 abr 2024199,38199,38199,38199,38199,38-
02 abr 2024203,05203,05203,05203,05203,05-
28 mar 2024203,20203,20203,20203,20203,20-
27 mar 2024202,80202,90202,80202,90202,90-
26 mar 2024201,85201,85201,85201,85201,85-
25 mar 2024203,15203,15203,15203,15203,15-
22 mar 2024199,46199,46199,46199,46199,46-
21 mar 2024199,04199,04199,04199,04199,04-
21 mar 20242 Dividendo
20 mar 2024197,86197,86197,86197,86195,86-
19 mar 2024197,64197,64197,64197,64195,64-
18 mar 2024200,35200,35200,35200,35198,32-
15 mar 2024200,80200,80198,40198,40196,3975
14 mar 2024203,30203,30203,30203,30201,25-
13 mar 2024201,15201,15201,15201,15199,12-
12 mar 2024201,65201,65201,65201,65199,61-
11 mar 2024202,70202,70202,70202,70200,65-
08 mar 2024206,90206,90206,90206,90204,81-
07 mar 2024202,65202,65202,65202,65200,60-
06 mar 2024202,40202,40202,40202,40200,35-
05 mar 2024200,00200,00200,00200,00197,98-
04 mar 2024202,85202,85202,85202,85200,80-
01 mar 2024202,40202,40202,40202,40200,35-
29 feb 2024210,35210,35210,35210,35208,22-
28 feb 2024207,30207,30207,30207,30205,20-
27 feb 2024206,55206,55206,55206,55204,46-
26 feb 2024209,10209,10209,10209,10206,99-
23 feb 2024208,50208,50208,50208,50206,39-
22 feb 2024206,25206,25206,25206,25204,17-
21 feb 2024206,75206,75206,75206,75204,66-
20 feb 2024200,05200,05200,05200,05198,03-
19 feb 2024198,72198,72198,72198,72196,71-
16 feb 2024201,65201,65201,65201,65199,61-
15 feb 2024200,15200,15200,15200,15198,13-
14 feb 2024198,60198,60198,60198,60196,59-
13 feb 2024194,24194,24194,24194,24192,28-
12 feb 2024194,22194,22194,14194,14192,1848
09 feb 2024193,72193,72193,72193,72191,76-
08 feb 2024184,08184,08184,08184,08182,22-
07 feb 2024176,86176,86176,86176,86175,07-
06 feb 2024173,82173,82173,82173,82172,06-
05 feb 2024186,28186,28186,28186,28184,40-
02 feb 2024187,32187,32187,32187,32185,43-
01 feb 2024184,30184,30184,30184,30182,44-
31 ene 2024184,46184,46184,46184,46182,60-
30 ene 2024184,00184,00184,00184,00182,14-
29 ene 2024183,62183,62183,62183,62181,76-
26 ene 2024181,92181,92181,92181,92180,08-
25 ene 2024180,82180,82180,82180,82178,99-
24 ene 2024180,02180,02180,02180,02178,20-
23 ene 2024182,74182,74182,74182,74180,89-
22 ene 2024180,40180,40180,40180,40178,58-
19 ene 2024180,26180,26180,26180,26178,44-
18 ene 2024174,10174,10174,10174,10172,34-
17 ene 2024173,72173,72173,72173,72171,96-
16 ene 2024170,92171,70170,92171,70169,9610
15 ene 2024179,50179,50179,50179,50177,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...