BSX - Boston Scientific Corporation

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202351,5951,9451,4851,8251,825 608 100
01 juin 202351,3051,8550,9851,5051,508 584 100
31 mai 202350,4651,7550,0951,4851,4815 443 900
30 mai 202351,2251,5350,4150,4950,499 862 900
26 mai 202351,5151,9250,9351,0651,068 497 500
25 mai 202351,9651,9651,3451,5451,548 922 600
24 mai 202351,4052,3151,2351,9351,9310 569 000
23 mai 202353,2653,5851,3851,5051,5012 851 300
22 mai 202353,6454,1753,6053,6853,687 007 800
19 mai 202353,5353,7853,1853,6453,648 495 900
18 mai 202353,4153,5853,2153,4453,448 038 700
17 mai 202353,9354,0452,8653,4153,417 134 400
16 mai 202353,7154,0853,3653,7753,775 515 300
15 mai 202353,3754,0053,3753,6853,6811 013 700
12 mai 202353,4153,4752,9453,3453,348 251 100
11 mai 202353,1653,6553,0053,3953,399 018 400
10 mai 202353,3453,6752,8253,2253,226 123 000
09 mai 202353,1453,5252,7553,0953,0911 125 100
08 mai 202351,2453,4251,1753,1253,1214 045 400
05 mai 202352,0552,1251,1251,5451,549 163 100
04 mai 202352,4352,7751,9151,9451,948 878 400
03 mai 202353,1353,4852,5852,6952,697 358 700
02 mai 202352,8253,4752,2452,9052,908 739 200
01 mai 202352,2052,8652,0952,8052,807 483 500
28 avr. 202351,8852,8651,7252,1252,1213 505 100
27 avr. 202350,9052,0750,6452,0352,039 057 200
26 avr. 202352,7052,7050,0051,1051,1020 199 000
25 avr. 202351,4551,7850,9851,1151,1114 788 100
24 avr. 202351,2051,5450,4351,3451,3411 731 700
21 avr. 202353,0553,2150,5951,1151,1124 525 000
20 avr. 202352,8553,2052,4752,6252,6211 486 800
19 avr. 202352,2552,9252,0652,8952,8910 602 300
18 avr. 202351,9652,0551,4151,6151,617 082 800
17 avr. 202351,9852,2151,5151,7451,745 930 700
14 avr. 202351,3951,8351,3951,7751,779 464 900
13 avr. 202351,3051,7651,2051,5051,506 397 700
12 avr. 202351,0451,6950,9551,1151,119 666 700
11 avr. 202350,4650,8650,4450,7350,735 832 800
10 avr. 202349,9050,3549,6750,3450,345 185 700
06 avr. 202350,8050,8049,7450,0850,089 622 900
05 avr. 202350,1850,8750,1450,7450,747 175 400
04 avr. 202349,7750,3949,6750,0750,079 726 900
03 avr. 202349,9849,9849,3849,7249,7211 372 800
31 mars 202349,8050,2149,6950,0350,0311 585 700
30 mars 202349,3149,6649,1049,6049,608 146 400
29 mars 202349,0049,4648,9249,0849,089 333 100
28 mars 202348,4948,8748,1048,6048,607 820 000
27 mars 202348,4248,6148,1548,3348,335 754 200
24 mars 202347,9048,3147,5248,2248,2210 069 300
23 mars 202347,9748,4047,6447,9447,947 203 600
22 mars 202348,8349,2248,0648,0748,0710 461 900
21 mars 202348,8348,9548,3848,8448,846 580 500
20 mars 202348,0548,8547,9348,8348,839 053 900
17 mars 202348,1848,2947,8047,9547,9510 689 300
16 mars 202347,5548,4047,3248,3048,307 845 500
15 mars 202347,7048,0047,4147,9747,9710 654 300
14 mars 202347,9948,4147,7748,3148,3110 208 300
13 mars 202346,3348,0546,2147,6047,6010 575 700
10 mars 202347,0647,3946,2046,4846,487 840 300
09 mars 202347,1947,5246,7247,0647,066 083 600
08 mars 202346,8447,0746,6846,8946,895 738 600
07 mars 202347,7747,9546,8047,0247,027 311 500
06 mars 202347,7948,1147,5647,7447,746 288 900
03 mars 202347,3847,9547,2247,8247,828 236 800
02 mars 202346,6947,4046,5647,2547,254 591 800
01 mars 202346,7646,8846,4446,8246,827 522 400
28 févr. 202346,8047,0346,7146,7246,727 207 200
27 févr. 202347,2947,4946,6946,8246,827 524 600
24 févr. 202346,7947,2046,4747,0147,018 910 900
23 févr. 202346,6147,2746,3947,1847,187 734 000
22 févr. 202346,0746,9946,0746,6146,6110 653 600
21 févr. 202346,1546,3745,9346,2346,238 177 300
17 févr. 202346,3546,7946,2446,5446,547 973 300
16 févr. 202346,7946,9846,4346,4846,486 152 200
15 févr. 202347,0847,4246,9647,2947,294 057 000
14 févr. 202347,6447,9746,9847,2847,285 390 000
13 févr. 202347,3747,9747,3747,6947,696 177 100
10 févr. 202347,0947,3446,8647,2347,235 400 500
09 févr. 202347,7747,9546,9747,0647,064 633 100
08 févr. 202347,9448,2547,3947,5947,596 169 500
07 févr. 202347,0748,2747,0548,0948,095 284 000
06 févr. 202348,2348,2347,5547,6647,666 015 500
03 févr. 202348,0048,8747,8748,5048,5013 028 800
02 févr. 202347,6548,1947,1048,0748,0712 435 000
01 févr. 202346,6247,7146,5047,5447,5415 305 000
31 janv. 202345,8846,3645,5746,2546,2510 902 500
30 janv. 202345,8445,9745,6445,8145,817 455 800
27 janv. 202346,2146,3545,7445,9145,917 336 500
26 janv. 202346,2646,3845,8346,3546,354 858 300
25 janv. 202345,5146,1345,4446,1246,125 050 300
24 janv. 202345,8445,9545,4445,8445,846 100 900
23 janv. 202345,6246,0745,5645,8545,855 085 100
20 janv. 202345,5445,7145,0145,6245,625 414 400
19 janv. 202344,7945,8144,7945,4645,467 546 100
18 janv. 202346,0546,1745,0145,0945,096 572 500
17 janv. 202346,4746,5545,9946,0446,046 707 500
13 janv. 202346,7546,7946,2746,5346,536 060 100
12 janv. 202345,8546,7345,7646,7146,7110 165 500
11 janv. 202346,1946,1944,3545,8145,8111 767 200
10 janv. 202345,7046,1945,5946,0646,065 892 300
*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...