Marchés français ouverture 8 h 11 min

Baxter International Inc. (BAX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
40,07+0,84 (+2,14 %)
À la clôture : 04:00PM EDT
40,29 +0,22 (+0,55 %)
Échanges après Bourse : 05:35PM EDT
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202339,9840,4139,5140,0740,075 543 314
24 mars 202338,2639,4738,1439,2339,237 628 700
23 mars 202339,2539,4138,0838,1238,124 855 000
22 mars 202339,6040,1539,1339,1639,166 557 700
21 mars 202338,6039,7138,5939,6139,618 958 300
20 mars 202337,5938,3337,5238,1938,196 256 700
17 mars 202338,5738,6137,3537,5837,5811 701 400
16 mars 202337,8638,6237,8338,3738,377 920 500
15 mars 202338,7838,8837,9938,2338,237 016 000
14 mars 202339,3639,5638,8139,3739,376 177 500
13 mars 202338,0039,2437,7438,9038,906 119 800
10 mars 202338,7939,0337,9538,0238,025 829 600
09 mars 202339,8139,8438,9838,9938,994 225 500
08 mars 202338,8039,5538,7939,4439,444 862 600
07 mars 202339,6239,8538,9738,9938,996 239 000
06 mars 202340,0040,1539,7039,7139,714 330 400
03 mars 202340,0640,3339,6939,9439,944 104 400
02 mars 202338,7139,7638,6139,6239,624 236 600
01 mars 202339,6539,9538,8939,0639,066 337 500
28 févr. 202339,7140,0739,3639,9539,958 207 200
27 févr. 202340,2940,5839,7139,8239,825 094 900
24 févr. 202340,0840,3739,6540,1640,164 388 400
23 févr. 202340,6441,0440,0640,5140,515 099 800
23 févr. 20230.29 Dividende
22 févr. 202340,8241,3940,4641,0140,726 130 700
21 févr. 202340,7940,8440,1240,7040,416 028 900
17 févr. 202339,9241,0439,5841,0040,7110 318 700
16 févr. 202339,7140,3039,2339,8039,525 538 300
15 févr. 202339,8140,1339,4840,0639,786 183 300
14 févr. 202340,5040,7239,9039,9139,635 902 200
13 févr. 202341,0041,0040,0040,5040,217 348 800
10 févr. 202340,3041,5939,8740,9540,6612 300 000
09 févr. 202341,4341,5038,5840,1439,8622 036 000
08 févr. 202345,3746,1145,3445,6845,364 019 400
07 févr. 202344,8745,8344,5445,6145,295 983 800
06 févr. 202346,5446,6645,1345,1644,843 932 300
03 févr. 202346,8147,1546,3546,6846,354 749 800
02 févr. 202346,4247,2346,0047,0146,688 985 300
01 févr. 202345,8946,3745,3046,2845,957 610 800
31 janv. 202345,3045,7644,7645,6945,375 078 800
30 janv. 202345,9446,1645,0745,1444,824 313 600
27 janv. 202346,0446,3345,8046,0045,672 936 800
26 janv. 202346,3146,3745,8546,1645,833 086 800
25 janv. 202344,5046,2644,4146,1445,814 504 200
24 janv. 202344,8945,2944,5644,9144,594 432 500
23 janv. 202344,0045,5943,9945,1444,827 252 900
20 janv. 202343,7444,0043,2543,8843,579 199 200
19 janv. 202344,0044,1543,3643,6443,3312 849 500
18 janv. 202344,8044,9843,9244,0043,697 749 400
17 janv. 202345,0345,1244,2344,7444,426 301 800
13 janv. 202344,9745,0644,3344,8444,526 519 100
12 janv. 202345,3945,6444,7445,0944,778 526 900
11 janv. 202345,9046,0245,2745,4445,125 362 600
10 janv. 202345,3246,4245,0245,7445,425 839 600
09 janv. 202347,6047,9544,4744,7044,3813 897 300
06 janv. 202350,0050,3847,8648,4548,1111 099 000
05 janv. 202351,8353,1251,8352,5752,203 051 500
04 janv. 202351,6152,5051,5052,3351,963 266 600
03 janv. 202350,4051,3650,1151,0450,682 787 400
30 déc. 202250,8151,0450,4550,9750,611 823 000
29 déc. 202250,7251,4450,6351,1250,762 884 900
28 déc. 202251,0651,7050,2850,3650,002 247 900
27 déc. 202250,1551,0249,5450,8450,482 643 200
23 déc. 202249,9650,2149,5450,1749,821 837 000
22 déc. 202250,1450,3949,0150,1449,793 015 100
21 déc. 202250,0750,3749,8250,3349,973 579 800
20 déc. 202249,8550,3549,5949,9349,588 072 500
19 déc. 202249,0050,2849,0049,9549,605 556 700
16 déc. 202250,4050,8749,4749,7149,369 392 900
15 déc. 202250,9051,4949,9250,7650,407 366 100
14 déc. 202252,9853,3552,0752,3051,936 972 900
13 déc. 202253,6353,8052,5153,1752,794 534 900
12 déc. 202252,2252,6951,7752,6352,263 590 500
09 déc. 202252,4453,1052,2652,3852,014 494 200
08 déc. 202252,4353,1652,1052,6252,253 184 800
07 déc. 202251,4852,7751,3352,3551,985 133 900
06 déc. 202251,0051,8750,8851,5151,154 969 200
05 déc. 202252,7852,9851,1351,3050,945 018 300
02 déc. 202251,8853,6151,7853,2252,847 442 900
01 déc. 202256,5056,9252,3052,3852,0111 120 100
01 déc. 20220.29 Dividende
30 nov. 202255,4856,5554,8956,5355,847 416 300
29 nov. 202255,0155,8654,7255,3454,673 962 100
28 nov. 202255,7056,0355,0255,1954,524 321 100
25 nov. 202256,4656,7355,7056,0055,322 125 100
23 nov. 202255,3956,4655,3256,3055,623 460 400
22 nov. 202255,8355,8454,7655,3254,653 429 800
21 nov. 202255,0356,5155,0355,8355,152 537 100
18 nov. 202255,0055,2954,5255,0054,334 643 500
17 nov. 202254,2854,5953,7054,3253,665 058 500
16 nov. 202254,5655,6154,5654,9454,275 892 600
15 nov. 202254,0354,8853,6654,3453,684 134 100
14 nov. 202254,8655,0553,6353,6853,034 128 600
11 nov. 202253,9755,1853,8054,8854,2110 218 300
10 nov. 202253,3454,1252,8953,7353,085 843 300
09 nov. 202252,8153,0651,6351,6551,023 358 200
08 nov. 202252,2753,2651,0152,6552,014 665 200
07 nov. 202250,8052,3550,6552,3451,704 623 300
04 nov. 202250,8650,9649,8350,5849,963 864 000
03 nov. 202251,4151,4150,4350,4449,833 176 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...