Marchés français ouverture 5 h 26 min

Boston Scientific Corporation (BSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
54,88+0,11 (+0,20 %)
À la clôture : 04:00PM EST
54,73 -0,15 (-0,27 %)
Échanges après Bourse : 07:48PM EST
Durée:
05 déc. 2022 - 05 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
20 nov. 202354,0654,5854,0554,4654,464 708 700
17 nov. 202354,7055,0254,2054,3454,345 200 200
16 nov. 202353,9554,9053,5654,6754,6710 875 800
15 nov. 202354,0154,5653,8453,8553,855 759 900
14 nov. 202354,1154,3753,6754,0254,026 031 400
13 nov. 202353,5054,7052,9953,7153,7112 619 400
10 nov. 202351,6551,8650,8451,5651,567 496 300
09 nov. 202352,0552,1651,3251,4351,437 135 200
08 nov. 202352,4452,5251,7352,1152,116 989 900
07 nov. 202352,7752,9252,0852,1752,176 559 500
06 nov. 202352,6152,8352,1752,8152,816 061 800
03 nov. 202353,0053,1052,0952,5352,539 440 500
02 nov. 202351,9652,6651,8052,5252,529 901 300
01 nov. 202351,2951,8551,0351,6651,667 156 100
31 oct. 202350,4051,4650,2651,1951,1910 120 600
30 oct. 202349,8250,3649,5650,0550,058 448 100
27 oct. 202350,2750,8449,1549,5249,527 452 100
26 oct. 202350,7551,9049,7749,7849,7812 274 200
25 oct. 202350,8651,1249,9549,9949,999 612 200
24 oct. 202350,0451,2349,9750,9650,9610 162 400
23 oct. 202350,0350,6449,9950,1350,135 745 300
20 oct. 202350,5550,8050,0350,0550,056 090 900
19 oct. 202350,7051,4350,4950,5550,558 528 300
18 oct. 202351,3551,3850,1250,7150,717 164 700
17 oct. 202349,7351,0449,4950,4650,467 423 900
16 oct. 202349,8150,6249,5150,1050,107 146 900
13 oct. 202348,4649,7248,3549,5249,5211 188 400
12 oct. 202350,9051,0448,5748,6448,6419 234 700
11 oct. 202353,5653,7850,2550,9150,9117 763 600
10 oct. 202352,4653,9852,3053,8053,8010 592 700
09 oct. 202351,8352,4651,8052,4052,405 006 600
06 oct. 202351,5052,5051,2552,1252,126 319 000
05 oct. 202351,6751,9451,2851,6851,685 477 100
04 oct. 202351,7051,9051,0051,5551,5510 035 700
03 oct. 202352,6652,8051,2551,5451,548 414 800
02 oct. 202352,4952,8152,2752,8152,815 259 800
29 sept. 202353,4653,4652,7052,8052,8011 501 700
28 sept. 202352,4253,5052,1453,3753,376 579 600
27 sept. 202352,7853,1651,5452,1052,108 483 300
26 sept. 202353,4853,8952,7052,8352,837 656 000
25 sept. 202353,4553,8353,4253,8053,806 747 200
22 sept. 202354,0054,1153,4753,6053,609 439 800
21 sept. 202354,0254,6453,9553,9753,9710 507 300
20 sept. 202354,7055,3853,5354,1054,1015 133 500
19 sept. 202353,0153,2152,5853,0353,037 549 100
18 sept. 202352,8553,7152,8053,0053,008 139 700
15 sept. 202352,9953,2352,4852,9052,9014 529 100
14 sept. 202353,3853,4652,6752,9252,925 574 900
13 sept. 202353,3853,6253,0553,2053,205 710 200
12 sept. 202354,4754,5753,3553,4253,425 643 800
11 sept. 202354,0654,8353,8154,5654,566 415 800
08 sept. 202353,5954,4153,5453,8753,874 419 300
07 sept. 202354,4654,7653,7853,8953,897 994 200
06 sept. 202353,1254,2052,8253,8653,867 705 000
05 sept. 202353,7953,8552,7753,3053,306 330 600
01 sept. 202354,2654,2653,3453,6253,626 879 800
31 août 202354,5654,7653,9453,9453,948 083 200
30 août 202354,7554,9954,2054,2754,279 036 800
29 août 202353,8054,8753,5554,6854,6812 856 400
28 août 202353,2053,9752,9153,7953,7921 042 900
25 août 202350,5750,8250,0950,7650,766 581 700
24 août 202350,3251,1550,1250,4350,437 946 300
23 août 202350,7050,8150,0250,3550,357 908 900
22 août 202350,4450,6250,1850,4150,416 010 600
21 août 202350,2650,5750,0550,4250,426 199 800
18 août 202350,9150,9750,0350,1950,197 174 700
17 août 202351,6351,8950,9050,9450,947 076 300
16 août 202351,7052,0551,4451,4651,465 995 800
15 août 202351,2851,8851,1751,6851,685 613 600
14 août 202351,0851,6750,9751,3351,334 907 400
11 août 202350,8251,1450,7751,0351,034 816 600
10 août 202351,1051,5450,8350,8650,864 508 100
09 août 202350,6751,4350,6651,0651,065 878 400
08 août 202350,0350,6949,6950,5850,5810 957 100
07 août 202350,9251,2450,3950,7350,738 710 400
04 août 202350,8051,4150,6550,7250,726 327 400
03 août 202350,5451,2450,4650,8850,886 174 900
02 août 202351,7351,8450,5650,6250,628 031 700
01 août 202351,5751,9751,4151,8951,894 859 600
31 juil. 202351,8752,2751,6051,8551,856 513 700
28 juil. 202353,0553,1151,1651,6951,6910 509 400
27 juil. 202353,2053,9652,0352,6452,6411 333 800
26 juil. 202352,1052,4751,7652,4052,408 374 800
25 juil. 202351,7053,1551,5152,4152,417 327 400
24 juil. 202353,1553,2551,8952,1752,179 391 500
21 juil. 202353,5853,7853,1553,1653,166 207 400
20 juil. 202352,6353,6752,5353,4653,467 127 000
19 juil. 202352,9853,2052,2152,3452,347 254 000
18 juil. 202352,2852,8651,9152,8152,815 491 700
17 juil. 202352,9853,2452,4352,6152,614 713 700
*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...