Marchés français ouverture 8 h 19 min

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
249,34+8,32 (+3,45 %)
À la clôture : 04:00PM EST
245,94 -3,40 (-1,36 %)
Échanges après Bourse : 05:47PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022241,52249,66240,04249,34249,342 413 977
29 nov. 2022236,72241,12235,57241,02241,021 891 000
28 nov. 2022237,39239,35236,01237,34237,341 709 800
25 nov. 2022237,84238,79236,50238,06238,06375 000
23 nov. 2022235,18237,51234,85237,34237,34983 800
22 nov. 2022234,05235,85231,33235,61235,611 401 600
21 nov. 2022225,61237,37225,61234,69234,692 435 700
18 nov. 2022220,54226,30219,79225,59225,591 405 000
17 nov. 2022220,00222,39218,82219,91219,911 204 100
16 nov. 2022223,75225,22221,34222,08222,081 458 700
15 nov. 2022226,23226,23221,12222,37222,372 027 400
14 nov. 2022228,80229,39224,14224,16224,161 929 100
11 nov. 2022230,42230,42224,45227,67227,671 792 700
10 nov. 2022221,41230,14219,81229,28229,284 010 700
09 nov. 2022220,02221,18217,70218,29218,292 091 400
08 nov. 2022220,86222,10217,80219,49219,492 899 600
07 nov. 2022220,84222,18219,04220,94220,941 932 700
04 nov. 2022224,07224,07218,18220,84220,842 382 600
03 nov. 2022225,99226,13220,98221,00221,002 297 500
02 nov. 2022233,81235,10227,96228,00228,002 044 500
01 nov. 2022236,96237,60232,89233,88233,882 185 400
31 oct. 2022234,65237,30234,34235,97235,971 313 900
28 oct. 2022232,19235,64232,19235,26235,261 253 900
27 oct. 2022233,75233,75230,07231,17231,17901 700
26 oct. 2022227,20233,61225,80232,88232,881 845 800
25 oct. 2022225,37226,44224,29225,70225,701 979 200
24 oct. 2022225,69227,26224,19225,21225,211 636 300
21 oct. 2022222,87224,40220,59223,60223,601 728 800
20 oct. 2022225,75226,44222,22222,58222,58878 900
19 oct. 2022228,88229,82223,89225,47225,471 310 900
18 oct. 2022234,71236,12230,27230,63230,631 480 300
17 oct. 2022226,36230,18225,39229,02229,02990 600
14 oct. 2022228,13229,74223,59224,70224,70892 700
13 oct. 2022217,23227,38215,90226,53226,53955 000
12 oct. 2022222,86224,26220,69220,79220,79746 000
11 oct. 2022220,08224,46217,68222,65222,65935 200
10 oct. 2022224,40224,90219,60219,81219,811 099 600
07 oct. 2022226,93227,55221,64222,67222,671 436 800
06 oct. 2022235,36235,62228,18228,40228,401 196 400
05 oct. 2022235,05238,30233,65236,83236,83828 400
04 oct. 2022231,36237,22230,64236,97236,971 081 100
03 oct. 2022225,10231,96222,81230,78230,781 020 900
30 sept. 2022227,13228,63222,61222,83222,831 619 800
29 sept. 2022229,63230,00224,61226,12226,121 401 500
28 sept. 2022229,18232,02227,68230,37230,371 184 300
27 sept. 2022233,40234,82227,25228,34228,341 103 300
26 sept. 2022232,84234,44230,20231,64231,641 050 600
23 sept. 2022235,77237,33230,62233,92233,921 440 100
22 sept. 2022237,50238,93235,78237,19237,19979 800
21 sept. 2022244,21246,18237,84238,01238,011 079 100
20 sept. 2022250,13250,34241,35244,11244,111 431 600
19 sept. 2022252,61252,61248,62251,26251,261 721 800
16 sept. 2022255,84256,14253,36254,32254,321 315 800
15 sept. 2022258,95260,04256,40256,70256,70635 100
14 sept. 2022257,69262,00256,71258,95258,951 091 900
13 sept. 2022261,64262,87256,46256,78256,781 010 300
12 sept. 2022263,23266,30262,64264,23264,23911 000
09 sept. 2022260,00263,92259,59262,85262,85945 300
08 sept. 2022257,50260,70256,42260,50260,501 303 900
08 sept. 20220.87 Dividende
07 sept. 2022253,04259,58252,81258,97258,101 339 300
06 sept. 2022253,56253,57250,77252,07251,22862 200
02 sept. 2022256,52256,81251,80252,84251,99932 200
01 sept. 2022251,91255,32251,15255,25254,39967 400
31 août 2022253,86257,74252,33252,42251,571 186 900
30 août 2022254,39254,88252,38253,17252,32696 300
29 août 2022252,12256,11251,51254,44253,59534 100
26 août 2022260,27260,63253,53253,73252,88727 600
25 août 2022259,58260,58258,08260,01259,14676 300
24 août 2022257,42260,78256,14258,35257,48880 500
23 août 2022259,35260,16256,49257,40256,54881 000
22 août 2022263,97265,69259,89260,75259,87761 400
19 août 2022264,36265,73261,63264,53263,64709 500
18 août 2022264,58264,80261,38263,71262,82619 300
17 août 2022265,80267,40263,57264,23263,34637 600
16 août 2022266,06269,06264,88267,78266,88989 000
15 août 2022263,08267,50262,61266,81265,91774 300
12 août 2022259,98263,97259,86263,69262,80830 900
11 août 2022258,95262,46258,70259,40258,53850 300
10 août 2022257,70259,04256,24258,56257,69727 700
09 août 2022257,56261,90254,81255,30254,441 126 900
08 août 2022254,58257,19253,26255,97255,11722 200
05 août 2022251,45255,40248,30254,23253,381 040 200
04 août 2022245,46256,41245,46252,51251,661 807 600
03 août 2022243,01246,41242,93244,93244,11899 800
02 août 2022245,19246,75242,64243,02242,20953 500
01 août 2022243,13245,40243,13244,77243,95724 200
29 juil. 2022243,61245,32242,02244,31243,491 097 600
28 juil. 2022244,04245,67239,80243,91243,091 004 900
27 juil. 2022243,54245,88240,11244,34243,52617 300
26 juil. 2022244,45245,61241,95244,15243,33548 900
25 juil. 2022242,45243,67241,58242,63241,81634 100
22 juil. 2022241,90243,11240,33242,13241,32598 000
21 juil. 2022238,61242,11237,45241,08240,27991 700
20 juil. 2022236,45237,71235,18237,19236,391 093 200
19 juil. 2022236,67238,81235,63238,46237,66764 000
18 juil. 2022238,08239,11233,93234,31233,52818 900
15 juil. 2022236,81240,07235,62239,24238,44775 200
14 juil. 2022232,20234,75231,91234,16233,37685 400
13 juil. 2022235,00236,85233,21235,46234,67695 800
*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...