XNYS
Datos históricos de Coherent, Inc.
Coherent, Inc. · COHR
$311.45
▼ -1.17 (-0.37%)
Última operación · 10/10/2026, 17:20:40 UTC
- Variación en el periodo
- +181.39%
- Máximo
- US$440.00
- 3 de junio de 2026
- Mínimo
- US$108.19
- 14 de octubre de 2025
- Volumen medio diario
- 6.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 318.50 | 332.09 | 302.35 | 312.62 | +3.40% | 8.11 M |
| 8 oct 2026 | 320.44 | 328.87 | 298.88 | 302.35 | −9.63% | 9.29 M |
| 7 oct 2026 | 329.10 | 338.36 | 316.85 | 334.56 | −1.12% | 5.55 M |
| 6 oct 2026 | 336.21 | 341.30 | 331.39 | 338.36 | +1.41% | 6.42 M |
| 5 oct 2026 | 340.93 | 341.76 | 326.46 | 333.64 | −1.01% | 5.43 M |
| 2 oct 2026 | 316.57 | 338.36 | 315.43 | 337.04 | +5.59% | 8.67 M |
| 1 oct 2026 | 290.00 | 323.23 | 286.42 | 319.19 | +10.90% | 11.41 M |
| 30 sep 2026 | 294.66 | 299.50 | 282.25 | 287.81 | −1.51% | 5.35 M |
| 29 sep 2026 | 289.93 | 302.72 | 285.85 | 292.21 | +3.46% | 5.67 M |
| 28 sep 2026 | 290.08 | 299.37 | 275.79 | 282.45 | −4.52% | 6.88 M |
| 25 sep 2026 | 297.92 | 301.77 | 290.28 | 295.83 | +1.80% | 4.7 M |
| 24 sep 2026 | 294.90 | 300.89 | 290.20 | 290.61 | −3.32% | 5 M |
| 23 sep 2026 | 312.12 | 312.24 | 298.47 | 300.60 | −3.15% | 5.71 M |
| 22 sep 2026 | 310.29 | 323.43 | 305.00 | 310.39 | −3.46% | 7.47 M |
| 21 sep 2026 | 326.48 | 332.86 | 316.64 | 321.52 | +1.31% | 7.59 M |
| 18 sep 2026 | 305.73 | 318.45 | 302.11 | 317.36 | +7.22% | 10.17 M |
| 17 sep 2026 | 302.91 | 312.42 | 290.10 | 295.98 | +2.09% | 6.56 M |
| 16 sep 2026 | 280.56 | 294.56 | 278.01 | 289.93 | +6.92% | 7.54 M |
| 15 sep 2026 | 271.15 | 279.50 | 269.34 | 271.17 | +1.75% | 4.34 M |
| 14 sep 2026 | 283.75 | 284.97 | 265.49 | 266.50 | −12.73% | 9.94 M |
| 11 sep 2026 | 303.18 | 312.68 | 292.51 | 305.37 | +4.16% | 7.31 M |
| 10 sep 2026 | 296.09 | 309.99 | 290.26 | 293.17 | −3.40% | 5.64 M |
| 9 sep 2026 | 301.86 | 313.33 | 301.86 | 303.48 | +0.53% | 5.04 M |
| 8 sep 2026 | 281.05 | 315.70 | 281.05 | 301.88 | +7.10% | 8.7 M |
| 4 sep 2026 | 269.69 | 283.85 | 264.10 | 281.86 | +6.60% | 5.04 M |
| 3 sep 2026 | 266.86 | 268.65 | 255.25 | 264.41 | −1.57% | 4.22 M |
| 2 sep 2026 | 268.12 | 272.50 | 263.67 | 268.64 | −1.25% | 4.19 M |
| 1 sep 2026 | 270.50 | 276.04 | 264.64 | 272.03 | −2.09% | 5.52 M |
| 31 ago 2026 | 280.25 | 281.99 | 275.12 | 277.83 | −0.49% | 5.05 M |
| 28 ago 2026 | 289.44 | 291.27 | 278.05 | 279.20 | −5.48% | 5.24 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.