La bourse est fermée

Danaher Corporation (DHR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
262,78+1,38 (+0,53 %)
À la clôture : 04:00PM EDT
262,45 -0,33 (-0,13 %)
Échanges après Bourse : 07:42PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024262,18263,13260,85262,78262,782 089 000
23 mai 2024267,18267,19261,10261,40261,402 901 100
22 mai 2024267,39268,98266,56267,19267,192 533 600
21 mai 2024267,24267,33264,73266,55266,552 561 200
20 mai 2024265,64267,64265,05267,11267,111 757 800
17 mai 2024265,03265,94263,18265,80265,803 187 400
16 mai 2024262,46265,37261,55264,84264,843 448 400
15 mai 2024260,00264,02259,74263,46263,463 073 100
14 mai 2024254,30259,79252,53259,26259,263 096 700
13 mai 2024253,00254,75251,61251,61251,611 305 500
10 mai 2024252,04254,90250,83253,38253,381 520 800
09 mai 2024249,62251,53249,00251,43251,431 604 300
08 mai 2024249,30249,82248,15249,55249,551 471 300
07 mai 2024246,54249,10246,20248,76248,761 683 400
06 mai 2024248,71249,55246,91247,40247,401 741 100
03 mai 2024249,54249,73247,59248,38248,381 787 600
02 mai 2024248,99249,44242,66246,84246,842 780 600
01 mai 2024246,26249,52244,55246,89246,892 310 400
30 avr. 2024246,50247,00244,28246,62246,623 941 000
29 avr. 2024246,25248,97245,73246,82246,821 616 200
26 avr. 2024243,68248,10243,68246,58246,582 710 400
25 avr. 2024249,93250,64245,28245,80245,802 943 500
24 avr. 2024249,03254,09247,98250,41250,413 344 900
23 avr. 2024254,72256,72249,59253,11253,116 876 700
22 avr. 2024235,96238,73234,47236,08236,082 820 300
19 avr. 2024237,78237,80234,02235,51235,512 351 300
18 avr. 2024232,26238,44230,74236,36236,364 261 000
17 avr. 2024240,42240,84238,02239,39239,392 988 500
16 avr. 2024241,10241,34238,53240,34240,343 225 300
15 avr. 2024242,36243,26238,16239,66239,662 824 000
12 avr. 2024242,38243,18239,00239,95239,952 684 800
11 avr. 2024246,31246,98243,07244,00244,002 081 200
10 avr. 2024244,82246,25243,43245,87245,872 229 400
09 avr. 2024246,57249,86245,53249,80249,801 602 100
08 avr. 2024244,54245,99243,72244,25244,252 426 000
05 avr. 2024242,13246,10242,04244,28244,282 280 800
04 avr. 2024246,48247,13241,72241,90241,902 693 800
03 avr. 2024246,00248,10243,78244,34244,341 898 600
02 avr. 2024245,00246,28242,58245,94245,942 955 600
01 avr. 2024249,72250,04246,67247,79247,791 728 900
28 mars 2024248,34251,06247,20249,72249,722 560 200
27 mars 2024249,84250,25247,08248,77248,772 665 300
27 mars 20240.27 Dividende
26 mars 2024247,27249,46247,27248,46248,191 962 900
25 mars 2024254,28254,78246,19247,80247,533 372 400
22 mars 2024255,00256,51253,55254,80254,522 310 400
21 mars 2024252,26255,37251,50254,11253,832 313 200
20 mars 2024253,30253,75250,23251,68251,411 651 300
19 mars 2024251,00254,09250,20253,74253,463 211 300
18 mars 2024250,39252,92249,98251,47251,203 868 300
15 mars 2024250,71253,76249,14249,40249,135 793 300
14 mars 2024253,87256,00250,54253,22252,942 635 500
13 mars 2024254,39255,68253,10255,35255,072 249 300
12 mars 2024252,83255,42252,01253,10252,822 221 800
11 mars 2024252,50254,00250,74252,80252,531 360 800
08 mars 2024253,10255,84252,96253,69253,411 786 000
07 mars 2024254,81255,85253,31254,12253,842 857 200
06 mars 2024255,48257,08252,25252,90252,633 733 100
05 mars 2024255,16257,96254,18254,39254,112 277 800
04 mars 2024256,52259,00254,85256,19255,912 888 700
01 mars 2024252,96256,38251,47255,87255,591 908 700
29 févr. 2024256,77257,09252,98253,14252,863 466 700
28 févr. 2024254,06256,56253,54255,71255,431 945 000
27 févr. 2024252,12255,59251,37254,86254,582 265 200
26 févr. 2024253,32254,32250,44251,65251,382 506 300
23 févr. 2024254,00255,00252,58253,84253,561 351 200
22 févr. 2024251,42253,42249,24252,73252,461 826 000
21 févr. 2024246,31250,75246,06250,65250,381 545 400
20 févr. 2024248,66250,79246,82247,77247,501 982 800
16 févr. 2024248,81252,33248,28250,00249,732 152 200
15 févr. 2024247,54251,70247,54248,96248,692 360 900
14 févr. 2024243,02248,47242,33247,99247,722 838 100
13 févr. 2024244,98246,20238,40241,53241,272 189 400
12 févr. 2024243,76247,08241,69246,83246,562 284 800
09 févr. 2024245,00247,25242,88242,95242,692 538 300
08 févr. 2024246,45246,80244,08245,87245,601 774 400
07 févr. 2024247,92249,89246,23246,64246,372 300 700
06 févr. 2024245,69248,46244,42248,20247,932 443 100
05 févr. 2024244,86249,23243,10245,82245,552 644 200
02 févr. 2024244,00247,87242,15246,33246,062 819 500
01 févr. 2024239,36245,30238,71245,13244,862 711 700
31 janv. 2024245,60248,78239,60239,91239,655 077 100
30 janv. 2024244,05245,40238,46244,95244,686 158 400
29 janv. 2024232,92234,02231,15233,93233,683 127 700
26 janv. 2024236,54240,58232,87233,00232,756 343 900
25 janv. 2024231,33232,11226,62227,39227,143 468 300
24 janv. 2024230,73232,89228,43228,61228,362 106 300
23 janv. 2024233,10233,25230,53232,10231,851 890 200
22 janv. 2024230,77233,27228,78231,97231,722 276 200
19 janv. 2024226,59231,67224,73231,05230,803 257 700
18 janv. 2024223,70227,49222,53226,31226,062 867 300
17 janv. 2024225,54229,14223,48224,58224,342 225 800
16 janv. 2024225,00229,59224,81226,75226,503 267 400
12 janv. 2024228,77229,51224,73225,24225,002 795 500
11 janv. 2024228,97229,60226,20227,96227,712 440 500
10 janv. 2024230,56231,08226,40229,64229,393 334 500
09 janv. 2024234,22241,55226,51230,87230,625 255 800
08 janv. 2024228,91235,11228,25234,86234,603 123 200
05 janv. 2024230,88233,04229,03230,29230,042 236 700
04 janv. 2024230,34233,25230,00232,62232,372 719 400
*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...