Marchés français ouverture 57 min

Boston Scientific Corporation (BSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,12+0,68 (+1,01 %)
À la clôture : 04:00PM EDT
67,48 -0,64 (-0,95 %)
Échanges après Bourse : 07:57PM EDT
Durée:
17 avr. 2023 - 17 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 202467,7168,6767,3768,1268,126 622 900
15 avr. 202468,7368,9667,4067,4467,446 527 000
12 avr. 202468,2768,5367,7668,0768,074 995 100
11 avr. 202468,9369,2168,5468,8468,846 439 200
10 avr. 202468,0268,8067,9468,6568,655 199 800
09 avr. 202468,9468,9467,9568,6668,664 917 400
08 avr. 202468,5268,8068,0368,6968,694 912 600
05 avr. 202467,9868,7967,8368,5668,565 342 300
04 avr. 202468,7069,2067,6967,7567,755 834 100
03 avr. 202467,7068,5767,5768,1368,136 590 900
02 avr. 202467,6967,9267,0967,4567,454 895 400
01 avr. 202468,4268,5467,9068,1068,102 970 100
28 mars 202468,7268,9268,3368,4968,496 533 500
27 mars 202468,2668,6667,9068,6268,624 069 700
26 mars 202467,3768,1367,3767,9467,945 308 800
25 mars 202467,6567,8567,2867,2967,293 321 800
22 mars 202467,2167,8666,9167,6267,624 462 200
21 mars 202467,4367,8467,3167,5667,564 165 700
20 mars 202467,7267,8367,0467,4467,443 882 400
19 mars 202467,4467,8467,0367,7967,795 417 100
18 mars 202466,1967,4366,1667,2467,245 833 700
15 mars 202466,0666,9165,8766,2366,238 850 800
14 mars 202465,9466,9165,5266,8666,867 327 600
13 mars 202467,6067,6065,9866,0466,049 236 100
12 mars 202466,0567,6866,0467,4967,496 462 500
11 mars 202467,5367,6966,0466,1266,127 995 800
08 mars 202467,7868,0767,3367,6667,666 257 600
07 mars 202467,7068,0067,4267,8267,825 283 000
06 mars 202467,1067,4466,8467,4267,426 400 900
05 mars 202467,6067,6766,7767,0267,027 039 200
04 mars 202467,1167,4566,8067,4367,437 853 500
01 mars 202466,3567,4066,3067,1367,135 632 700
29 févr. 202466,8366,8366,0066,2166,219 710 700
28 févr. 202466,4667,0066,3066,9966,994 740 500
27 févr. 202466,2666,7166,1566,4366,434 021 000
26 févr. 202467,0767,3266,6466,6766,674 368 700
23 févr. 202466,8967,3266,6567,0067,004 599 900
22 févr. 202465,7666,9165,7566,7466,744 872 300
21 févr. 202466,1566,3565,3365,7565,756 759 800
20 févr. 202465,8666,6665,7966,2266,227 580 300
16 févr. 202466,3566,8665,7665,8265,827 300 300
15 févr. 202466,1266,2365,4966,0966,095 718 500
14 févr. 202465,2966,0065,0165,9565,955 498 100
13 févr. 202464,8165,4164,5564,9764,976 911 500
12 févr. 202465,3965,4464,5664,9964,994 659 200
09 févr. 202465,0665,6164,8565,5065,507 161 800
08 févr. 202465,0565,1464,3965,0265,026 823 600
07 févr. 202464,8565,4364,7965,2365,236 807 900
06 févr. 202464,6864,8364,0864,7964,795 522 100
05 févr. 202464,4365,0064,1464,4664,467 197 500
02 févr. 202465,0065,0064,1164,3764,3710 866 000
01 févr. 202464,4764,9163,3964,8264,8210 527 000
31 janv. 202464,0064,4962,6463,2663,2613 910 800
30 janv. 202461,3261,4761,0961,4261,427 257 100
29 janv. 202460,9161,3460,7861,3161,315 560 100
26 janv. 202461,0861,3160,7261,1361,135 748 400
25 janv. 202460,2760,8659,9760,8360,836 908 100
24 janv. 202460,5160,8159,8559,9259,9211 290 500
23 janv. 202460,8060,9560,1460,6260,625 119 200
22 janv. 202461,3061,4060,5560,7460,746 417 800
19 janv. 202461,0861,1660,6160,9460,946 583 800
18 janv. 202460,9461,4660,3561,0561,058 712 200
17 janv. 202460,0461,0160,0160,9660,969 442 400
16 janv. 202459,8160,4959,6160,2560,255 780 000
12 janv. 202459,9460,6459,8659,9459,946 386 200
11 janv. 202459,6159,9559,3959,6159,614 995 900
10 janv. 202459,3459,6359,0859,5159,514 853 600
09 janv. 202458,2059,4058,0959,2359,238 180 700
08 janv. 202458,4058,5757,7758,4258,424 699 300
05 janv. 202457,9958,4857,7958,1658,166 020 500
04 janv. 202457,6658,5257,5858,1758,176 083 500
03 janv. 202457,9058,1457,3357,6057,606 594 000
02 janv. 202457,4657,9957,1157,8457,846 775 400
29 déc. 202357,0058,3456,7757,8157,8110 667 400
28 déc. 202355,9856,4755,8556,2856,283 382 400
27 déc. 202355,8656,0955,7556,0256,023 186 600
26 déc. 202355,8256,1855,6955,9955,992 834 200
22 déc. 202355,8556,0355,6055,9055,905 404 300
21 déc. 202355,2055,7054,9655,6555,655 138 600
20 déc. 202355,5655,7354,9554,9854,985 844 000
19 déc. 202355,4055,8755,2055,8255,825 898 200
18 déc. 202355,8056,0355,4555,5155,516 317 600
15 déc. 202355,7956,0455,1055,8155,8110 461 100
14 déc. 202356,8956,9055,7956,1856,188 267 800
13 déc. 202356,0456,5555,9456,4856,486 764 400
12 déc. 202355,4155,9855,1455,9555,954 625 500
11 déc. 202354,8655,3354,8655,2655,263 653 400
08 déc. 202354,8755,0554,5254,9554,954 300 400
07 déc. 202354,9855,1354,6755,0355,034 027 700
06 déc. 202355,0355,2254,3154,8254,824 837 500
05 déc. 202354,5955,0153,9354,8854,885 393 200
04 déc. 202355,8555,8554,5254,7754,779 420 900
01 déc. 202355,9256,2255,5756,1456,144 730 400
30 nov. 202355,4655,9554,9455,8955,898 346 200
29 nov. 202355,1855,6455,1055,4455,444 780 400
28 nov. 202355,5655,7454,9154,9354,936 450 700
27 nov. 202355,3355,8255,2655,6955,695 313 700
24 nov. 202355,5055,6855,2055,6355,632 476 800
22 nov. 202355,5855,8355,3255,4355,435 601 100
21 nov. 202354,6655,3554,4855,3255,327 228 500
*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...