CochLear ADR (CHEOY)

CHEOY
🏛️ Estados Unidos →
92.63
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 92.60 92.63 92.39 92.63 0.0M
2025-09-30 92.09 92.71 92.09 92.39 0.0M
2025-09-29 91.54 91.64 91.38 91.53 0.0M
2025-09-26 91.98 91.98 91.64 91.65 0.0M
2025-09-25 93.32 93.49 93.04 93.04 0.0M
2025-09-24 95.19 95.20 94.78 94.79 0.0M
2025-09-23 96.44 96.44 95.96 96.05 0.0M
2025-09-22 96.82 97.62 96.80 97.62 0.0M
2025-09-19 96.98 97.16 96.55 96.55 0.0M
2025-09-18 101.09 101.09 99.49 99.85 0.0M
2025-09-17 102.63 102.63 98.60 99.59 0.0M
2025-09-16 99.30 104.65 99.30 101.99 0.0M
2025-09-15 99.64 101.66 99.64 101.66 0.0M
2025-09-12 99.45 99.64 99.37 99.64 0.0M
2025-09-11 99.01 99.58 99.01 99.58 0.0M
2025-09-10 99.34 99.52 99.08 99.52 0.0M
2025-09-09 98.85 99.26 98.64 99.00 0.0M
2025-09-08 98.84 99.34 98.82 99.25 0.0M
2025-09-05 98.50 99.65 97.61 98.14 0.0M
2025-09-04 98.35 99.63 97.21 98.00 0.0M
2025-09-03 97.31 97.81 96.98 97.63 0.0M
2025-09-02 97.19 97.19 96.32 96.55 0.0M
2025-08-29 98.47 98.57 98.46 98.46 0.0M
2025-08-28 98.08 98.13 98.01 98.01 0.0M
2025-08-27 99.48 99.48 99.22 99.22 0.0M
2025-08-26 97.57 99.27 97.57 98.81 0.0M
2025-08-25 98.25 98.25 97.63 97.97 0.0M
2025-08-22 96.33 98.46 96.33 97.97 0.0M
2025-08-21 97.03 97.41 97.01 97.09 0.0M
2025-08-20 96.40 96.81 95.78 95.78 0.0M
2025-08-19 96.50 98.00 96.04 96.04 0.0M
2025-08-18 96.97 96.97 94.80 96.15 0.0M
2025-08-15 102.25 102.25 102.25 102.25 0.0M
2025-08-14 98.92 99.17 98.92 99.17 0.0M
2025-08-12 101.37 101.70 101.37 101.70 0.0M
2025-08-11 103.75 103.75 101.30 102.95 0.0M
2025-08-08 100.87 103.06 100.87 101.18 0.0M
2025-08-07 104.23 104.23 101.54 101.54 0.0M
2025-08-06 101.75 101.75 101.75 101.75 0.0M
2025-08-04 99.73 101.24 99.73 101.24 0.0M
2025-08-01 100.79 100.79 100.79 100.79 0.0M
2025-07-31 102.96 102.96 102.59 102.67 0.0M
2025-07-30 101.74 101.94 101.43 101.52 0.0M
2025-07-29 103.02 105.60 103.02 104.05 0.0M
2025-07-28 102.18 104.43 102.18 102.48 0.0M
2025-07-24 102.47 103.49 100.42 102.47 0.0M
2025-07-23 103.16 103.16 103.16 103.16 0.0M
2025-07-22 99.85 99.85 99.85 99.85 0.0M
2025-07-21 99.78 99.78 99.78 99.78 0.0M
2025-07-18 102.54 104.47 100.49 100.49 0.0M
2025-07-17 98.56 100.21 98.56 100.21 0.0M
2025-07-16 98.54 99.49 98.12 98.13 0.0M
2025-07-15 98.36 98.39 97.56 97.56 0.0M
2025-07-14 101.53 101.53 99.23 99.46 0.0M
2025-07-11 102.09 102.09 98.07 98.07 0.0M
2025-07-10 99.44 99.76 97.77 97.77 0.0M
2025-07-09 99.59 99.59 98.05 98.05 0.0M
2025-07-08 98.24 98.42 98.22 98.22 0.0M
2025-07-07 98.50 99.11 97.30 97.52 0.0M
2025-07-02 99.09 99.09 99.09 99.09 0.0M
2025-07-01 99.47 100.19 98.07 98.07 0.0M
2025-06-30 98.40 99.19 98.40 98.64 0.0M
2025-06-27 96.33 97.93 96.06 96.71 0.0M
2025-06-26 98.40 99.61 98.40 98.40 0.0M
2025-06-25 96.68 98.06 95.37 98.06 0.0M
2025-06-24 96.98 98.28 96.59 96.59 0.0M
2025-06-23 94.46 97.53 94.46 97.42 0.0M
2025-06-20 94.34 95.86 92.76 92.83 0.0M
2025-06-18 92.42 92.90 91.86 92.38 0.0M
2025-06-17 92.40 93.40 91.71 92.54 0.1M
2025-06-16 93.78 94.27 93.76 93.91 0.0M
2025-06-13 88.44 88.66 88.31 88.31 0.0M
2025-06-12 89.26 90.22 88.98 89.23 0.0M
2025-06-11 88.27 88.61 87.86 87.86 0.0M
2025-06-10 86.61 86.61 85.13 85.13 0.0M
2025-06-09 86.79 87.92 86.00 86.72 0.0M
2025-06-06 86.37 87.70 86.37 87.07 0.0M
2025-06-05 89.72 90.84 88.07 88.07 0.0M
2025-06-04 89.70 89.70 88.01 88.01 0.0M
2025-06-03 86.34 87.62 86.34 87.00 0.0M
2025-06-02 88.39 89.61 87.70 88.24 0.0M
2025-05-30 85.50 87.26 85.50 86.99 0.0M
2025-05-29 85.86 86.58 85.67 86.58 0.0M
2025-05-28 88.21 88.21 86.98 87.36 0.0M
2025-05-27 86.79 88.44 85.80 88.40 0.0M
2025-05-23 86.08 86.59 85.92 86.38 0.0M
2025-05-22 86.59 87.09 86.59 87.09 0.0M
2025-05-21 87.85 87.85 86.72 87.02 0.0M
2025-05-20 87.93 88.66 87.25 88.66 0.0M
2025-05-19 87.43 89.71 87.43 89.71 0.0M
2025-05-16 85.72 87.36 85.72 86.26 0.0M
2025-05-15 86.98 87.85 86.38 86.38 0.0M
2025-05-14 85.60 87.40 83.28 84.84 0.0M
2025-05-13 87.59 87.59 86.26 86.86 0.0M
2025-05-12 84.39 85.59 84.39 85.59 0.0M
2025-05-09 85.01 86.29 83.67 83.67 0.0M
2025-05-08 85.49 87.23 84.61 87.23 0.0M
2025-05-07 86.10 86.10 85.31 85.31 0.0M
2025-05-06 87.00 87.00 86.23 86.67 0.0M
2025-05-05 89.49 89.49 87.03 88.25 0.0M
2025-05-02 88.85 89.17 88.61 89.17 0.0M
2025-05-01 87.87 88.90 86.71 86.71 0.0M
2025-04-30 86.13 88.53 85.94 86.87 0.0M
2025-04-29 86.57 87.75 86.29 87.01 0.0M
2025-04-28 86.27 88.25 84.07 88.19 0.0M
2025-04-25 85.41 87.25 85.39 87.25 0.0M
2025-04-24 83.78 85.82 83.47 85.82 0.0M
2025-04-23 86.21 87.03 83.67 85.32 0.0M
2025-04-22 85.45 85.45 83.88 84.56 0.0M
2025-04-21 82.38 83.95 81.43 81.97 0.0M
2025-04-17 83.94 84.32 82.79 83.15 0.0M
2025-04-16 82.81 83.38 82.18 82.30 0.0M
2025-04-15 86.10 86.10 83.00 83.50 0.0M
2025-04-14 82.83 83.46 82.19 82.36 0.0M
2025-04-11 77.84 79.39 76.91 78.73 0.0M
2025-04-10 77.69 79.24 77.44 78.18 0.0M
2025-04-09 75.66 82.08 75.07 82.06 0.1M
2025-04-08 78.15 79.46 74.99 75.18 0.0M
2025-04-07 80.80 80.80 74.76 75.57 0.0M
2025-04-04 78.10 80.38 77.26 79.66 0.0M
2025-04-03 85.96 87.10 84.01 84.70 0.0M
2025-04-02 85.75 85.75 84.47 85.19 0.0M
2025-04-01 80.22 83.75 80.22 83.75 0.0M
2025-03-31 82.10 84.67 81.89 83.16 0.0M
2025-03-28 83.84 83.87 83.27 83.32 0.0M
2025-03-27 84.49 84.71 84.28 84.43 0.0M
2025-03-26 84.75 84.75 83.87 84.22 0.0M
2025-03-25 84.71 84.71 83.97 84.28 0.0M
2025-03-24 83.96 84.10 83.63 84.00 0.0M
2025-03-21 84.57 89.35 84.44 85.08 0.0M
2025-03-20 85.22 85.86 85.11 85.80 0.0M
2025-03-19 82.29 85.74 82.29 85.60 0.0M
2025-03-18 84.86 85.00 84.20 84.61 0.0M
2025-03-17 84.72 85.38 84.41 85.38 0.0M
2025-03-14 82.50 83.65 82.50 83.65 0.0M
2025-03-13 82.89 83.47 81.64 81.89 0.0M
2025-03-12 81.58 82.60 80.80 81.36 0.0M
2025-03-11 82.85 83.09 81.91 81.96 0.0M
2025-03-10 84.31 84.86 83.34 83.54 0.0M
2025-03-07 85.24 85.24 83.27 84.41 0.0M
2025-03-06 86.40 87.04 86.18 86.18 0.0M
2025-03-05 83.61 84.81 82.92 84.21 0.0M
2025-03-04 79.03 81.43 77.93 80.26 0.0M
2025-03-03 80.90 81.31 79.20 79.47 0.0M
2025-02-28 80.53 80.82 79.76 80.82 0.0M
2025-02-27 82.53 82.53 81.47 82.11 0.0M
2025-02-26 83.89 84.42 83.48 83.59 0.0M
2025-02-25 82.55 85.50 82.55 83.99 0.1M
2025-02-24 85.05 85.38 84.59 84.61 0.0M
2025-02-21 86.02 86.02 84.59 84.68 0.0M
2025-02-20 85.06 87.05 84.99 86.58 0.0M
2025-02-19 85.91 87.90 85.91 87.66 0.0M
2025-02-18 86.82 86.93 86.58 86.77 0.0M
2025-02-14 83.50 85.05 83.50 84.64 0.0M
2025-02-13 95.49 96.57 95.05 96.34 0.0M
2025-02-12 95.85 97.33 95.51 96.00 0.0M
2025-02-11 94.69 95.15 94.66 95.15 0.0M
2025-02-10 96.85 96.87 95.05 96.78 0.0M
2025-02-07 96.90 97.60 96.26 96.38 0.0M
2025-02-06 98.09 98.53 98.03 98.19 0.0M
2025-02-05 98.43 98.91 98.22 98.91 0.0M
2025-02-04 96.91 98.90 96.91 98.39 0.0M
2025-02-03 96.69 97.56 96.69 97.38 0.0M
2025-01-31 99.40 99.74 98.91 99.67 0.0M
2025-01-30 99.70 100.05 99.11 99.56 0.0M
2025-01-29 98.38 98.88 98.32 98.70 0.0M
2025-01-28 95.82 98.86 95.82 98.86 0.0M
2025-01-27 99.05 99.85 98.53 99.85 0.0M
2025-01-24 99.35 100.13 99.35 100.06 0.0M
2025-01-23 99.05 99.05 97.71 98.27 0.0M
2025-01-22 99.98 100.91 98.76 100.03 0.0M
2025-01-21 97.45 98.12 97.45 98.12 0.0M
2025-01-17 94.54 94.54 94.25 94.31 0.0M
2025-01-16 93.89 94.46 93.89 94.16 0.0M
2025-01-15 96.50 96.67 95.75 96.59 0.0M
2025-01-14 92.53 92.91 92.32 92.82 0.0M
2025-01-13 93.55 93.55 92.91 93.38 0.0M
2025-01-10 92.76 92.76 92.03 92.27 0.0M
2025-01-08 92.90 93.33 92.84 93.33 0.0M
2025-01-07 94.15 94.46 93.25 93.44 0.0M
2025-01-06 94.56 94.61 94.07 94.35 0.0M
2025-01-03 92.53 92.90 92.53 92.90 0.0M
2025-01-02 92.29 92.29 90.60 91.12 0.0M