BDX - Becton, Dickinson and Company

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 2023241,23242,68238,28238,39238,391 039 484
26 mai 2023241,58243,32240,64241,12241,12840 300
25 mai 2023243,60244,80239,82241,77241,771 422 500
24 mai 2023246,30246,30243,76245,25245,25965 200
23 mai 2023250,20251,15245,60246,48246,481 048 000
22 mai 2023251,51253,90250,71251,04251,04958 300
19 mai 2023251,91253,40251,08251,88251,881 237 000
18 mai 2023250,87252,06249,49251,57251,571 394 600
17 mai 2023251,40251,62248,48251,28251,281 079 200
16 mai 2023250,34251,64249,54250,37250,37698 500
15 mai 2023252,95252,99249,36251,08251,08939 100
12 mai 2023251,67252,74250,41252,51252,51862 200
11 mai 2023250,47251,62249,43251,40251,40983 400
10 mai 2023251,18251,43247,96251,05251,05805 900
09 mai 2023250,69250,77248,03249,65249,651 096 900
08 mai 2023251,67253,39250,77251,50251,501 497 100
05 mai 2023254,37256,71252,47253,66253,661 467 500
04 mai 2023260,00260,00251,82252,46252,462 405 700
03 mai 2023265,04266,70262,75263,61263,611 262 900
02 mai 2023264,43265,00262,43263,79263,791 209 000
01 mai 2023263,95266,13263,95265,32265,321 094 700
28 avr. 2023262,94265,07261,95264,31264,311 414 200
27 avr. 2023258,66263,86258,06263,30263,301 134 800
26 avr. 2023258,31259,28256,68258,51258,51945 100
25 avr. 2023261,77262,70259,76260,93260,93765 000
24 avr. 2023262,16264,02260,01262,02262,021 046 500
21 avr. 2023263,30264,44261,04261,21261,21948 200
20 avr. 2023258,46262,62257,24261,91261,911 552 500
19 avr. 2023254,58259,04254,43258,85258,851 379 900
18 avr. 2023256,76256,76253,47253,59253,59836 300
17 avr. 2023255,95256,67254,88256,28256,28741 900
14 avr. 2023256,45257,38254,84255,50255,50746 800
13 avr. 2023254,22256,35253,77256,30256,30776 200
12 avr. 2023255,68256,32253,52253,85253,851 199 800
11 avr. 2023254,03255,52252,92252,98252,98909 200
10 avr. 2023253,46255,55252,22253,53253,53814 000
06 avr. 2023252,62255,16251,98254,69254,691 369 800
05 avr. 2023249,41252,88248,60251,67251,67853 900
04 avr. 2023247,84250,48247,84248,25248,251 000 500
03 avr. 2023246,57248,47244,72246,95246,951 027 300
31 mars 2023246,49247,64244,25247,54247,541 107 500
30 mars 2023244,05245,20243,29245,17245,17684 400
29 mars 2023241,49243,85241,49242,93242,93757 800
28 mars 2023241,71243,37240,75241,23241,23563 100
27 mars 2023242,93243,77241,94242,18242,18880 700
24 mars 2023236,83240,77236,04240,50240,50910 600
23 mars 2023238,65239,85235,27236,38236,38934 400
22 mars 2023240,92244,04238,92238,92238,921 176 700
21 mars 2023239,54240,78237,85240,25240,251 096 300
20 mars 2023235,87239,43235,79238,49238,49951 500
17 mars 2023239,01239,01234,49235,58235,581 542 800
16 mars 2023233,25238,42232,35238,00238,001 226 000
15 mars 2023230,54234,64229,37234,48234,481 231 300
14 mars 2023233,93234,45230,27232,89232,89928 700
13 mars 2023228,99233,77228,62231,39231,39794 100
10 mars 2023232,00232,87228,97229,71229,711 009 300
09 mars 2023235,47236,21231,52232,23232,231 038 700
09 mars 20230.91 Dividende
08 mars 2023235,65236,79234,74235,23234,32832 200
07 mars 2023237,19238,23234,92236,13235,221 229 800
06 mars 2023236,64238,00236,07236,22235,31786 100
03 mars 2023235,38237,31234,67237,22236,30766 800
02 mars 2023230,78234,25230,35233,96233,05977 300
01 mars 2023232,48233,50230,60232,16231,26872 600
28 févr. 2023236,45238,12234,17234,55233,641 538 200
27 févr. 2023239,38239,91236,29236,89235,97593 800
24 févr. 2023237,04238,32235,20237,92237,00832 200
23 févr. 2023239,41241,46238,60239,72238,79752 900
22 févr. 2023239,55241,96239,34240,40239,471 101 800
21 févr. 2023242,58242,58239,36239,50238,571 179 100
17 févr. 2023241,90245,10240,97244,52243,571 314 200
16 févr. 2023241,11244,25240,17241,94241,00845 500
15 févr. 2023242,66243,82241,55243,55242,61697 000
14 févr. 2023247,61247,61241,70243,41242,471 826 800
13 févr. 2023247,75248,91245,65247,25246,291 080 000
10 févr. 2023245,68247,99244,28247,83246,871 155 100
09 févr. 2023249,42250,19244,47245,23244,28917 500
08 févr. 2023252,38253,11249,29250,23249,261 069 800
07 févr. 2023248,52254,13248,22253,19252,211 541 900
06 févr. 2023246,06250,73246,06250,16249,191 549 900
03 févr. 2023248,60250,37244,04245,84244,892 117 900
02 févr. 2023239,17257,69236,11248,47247,513 034 000
01 févr. 2023251,99255,03250,93254,17253,191 096 400
31 janv. 2023249,88252,44248,56252,22251,241 201 500
30 janv. 2023251,57252,97249,56250,13249,161 044 300
27 janv. 2023249,29253,38248,13251,82250,851 231 400
26 janv. 2023247,21249,20245,29249,14248,18573 100
25 janv. 2023244,46246,78242,72246,78245,831 228 700
24 janv. 2023250,48250,69245,53245,75244,80894 000
23 janv. 2023253,64253,64249,20249,58248,611 193 800
20 janv. 2023254,03254,03250,09253,81252,83902 900
19 janv. 2023252,65255,20251,91253,96252,98913 500
18 janv. 2023255,79255,79253,15253,57252,591 090 800
17 janv. 2023255,12257,27254,89256,00255,011 439 900
13 janv. 2023253,77256,22253,20255,85254,86663 800
12 janv. 2023256,60258,00254,08254,60253,62693 000
11 janv. 2023256,10256,75253,63256,15255,161 413 300
10 janv. 2023254,44256,46254,07255,37254,381 219 100
09 janv. 2023259,95259,95252,30252,45251,471 337 600
06 janv. 2023256,88259,52254,62259,34258,341 141 200
*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...