DHR - Danaher Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 2019147,71148,94146,79148,22148,2219 809 016
05 déc. 2019146,94147,30145,51147,19147,1915 095 700
04 déc. 2019146,90149,61145,97147,31147,3115 413 500
03 déc. 2019144,53146,99144,11146,69146,699 678 100
02 déc. 2019146,49146,68144,07145,69145,698 350 400
29 nov. 2019146,66147,00145,21145,98145,981 997 900
27 nov. 2019146,31147,20145,77146,59146,598 756 100
26 nov. 2019145,00146,40144,74145,98145,988 609 800
25 nov. 2019143,99145,00143,65144,94144,944 892 000
22 nov. 2019143,59143,85142,46143,32143,324 440 900
21 nov. 2019142,61143,28141,05143,18143,186 931 100
20 nov. 2019143,07143,82142,44142,96142,966 078 500
19 nov. 2019140,16143,80139,25143,60143,607 171 300
18 nov. 2019142,60143,07140,11140,23140,235 222 300
15 nov. 2019139,26143,03138,97142,99142,9913 746 200
14 nov. 2019136,84137,14135,13136,15136,152 158 400
13 nov. 2019135,29137,70134,46137,05137,054 636 300
12 nov. 2019134,67136,29134,53135,54135,541 530 800
11 nov. 2019134,65135,74134,17134,52134,521 099 500
08 nov. 2019134,71135,62134,37135,23135,231 662 400
07 nov. 2019134,84135,22134,07134,50134,502 543 300
06 nov. 2019133,87135,05133,35134,86134,862 569 800
05 nov. 2019135,17135,55132,88133,47133,473 161 500
04 nov. 2019137,56137,99135,20135,22135,222 174 500
01 nov. 2019138,72139,33136,53136,57136,572 298 400
31 oct. 2019138,20138,70136,66137,82137,822 537 400
30 oct. 2019137,41138,81136,80138,25138,253 171 600
29 oct. 2019135,84138,71135,78137,27137,272 352 500
28 oct. 2019136,28137,51136,02136,21136,211 945 500
25 oct. 2019135,73136,31135,08135,87135,872 365 200
24 oct. 2019137,68138,33135,69136,44136,442 781 000
23 oct. 2019137,68139,00137,40138,45138,452 395 700
22 oct. 2019138,35139,73136,97137,08137,081 830 300
21 oct. 2019138,69138,90137,52138,23138,231 347 000
18 oct. 2019137,43138,58137,01138,01138,011 434 300
17 oct. 2019137,97138,50137,59137,77137,771 029 100
16 oct. 2019137,20138,48136,91137,39137,392 112 900
15 oct. 2019139,70140,70137,59137,59137,592 088 000
14 oct. 2019139,83140,00138,42138,80138,801 100 300
11 oct. 2019140,15141,99138,69138,72138,721 950 400
10 oct. 2019136,56139,42136,19138,76138,761 783 700
09 oct. 2019136,96137,75136,21137,20137,201 629 700
08 oct. 2019138,39138,65134,42135,62135,622 725 800
07 oct. 2019140,72141,13139,65139,68139,681 839 200
04 oct. 2019139,36141,73139,21141,65141,651 916 200
03 oct. 2019136,75138,84135,33138,81138,811 907 200
02 oct. 2019140,53141,08136,47137,11137,112 869 800
01 oct. 2019144,25145,36141,76141,92141,921 679 800
30 sept. 2019142,23145,15141,83144,43144,432 181 100
27 sept. 2019143,24143,61140,75141,56141,561 666 200
26 sept. 2019144,86144,98141,74142,76142,761 838 600
26 sept. 20190.17 Dividende
25 sept. 2019144,16144,70142,67143,95143,782 088 500
24 sept. 2019145,37146,19143,07144,55144,383 075 800
23 sept. 2019145,30146,34144,21144,60144,431 799 500
20 sept. 2019146,66147,33145,83146,47146,305 103 500
19 sept. 2019144,00146,93143,90145,75145,582 621 800
18 sept. 2019142,39144,76141,83143,95143,782 610 100
17 sept. 2019140,65142,71140,52142,33142,161 818 000
16 sept. 2019140,33141,65139,57140,65140,482 313 200
13 sept. 2019141,39142,75140,02141,02140,852 151 700
12 sept. 2019140,36142,15140,11141,74141,572 180 700
11 sept. 2019136,55139,76135,48139,50139,342 860 800
10 sept. 2019138,29138,36133,84136,59136,433 862 300
09 sept. 2019144,10144,27139,08139,36139,202 026 400
06 sept. 2019143,59144,93143,12144,33144,161 712 100
05 sept. 2019141,88143,45140,99142,95142,782 231 500
04 sept. 2019140,48142,00139,44140,26140,091 564 700
03 sept. 2019140,55141,00138,97139,87139,701 920 700
30 août 2019142,82143,38141,22142,09141,921 960 300
29 août 2019140,64142,28140,05141,68141,512 204 200
28 août 2019137,43139,79137,25139,49139,331 636 100
27 août 2019137,98138,80137,01138,25138,093 026 100
26 août 2019136,38136,95134,97136,40136,241 461 700
23 août 2019139,52140,20134,54135,40135,242 258 800
22 août 2019140,75141,55138,77139,56139,401 244 600
21 août 2019141,40141,58139,20140,32140,151 458 500
20 août 2019141,91142,50140,00140,07139,901 551 900
19 août 2019141,82142,14140,23141,71141,541 604 200
16 août 2019138,57140,55137,88140,35140,181 988 700
15 août 2019137,74139,40136,48137,19137,032 248 300
14 août 2019139,13140,24136,29136,36136,202 390 700
13 août 2019137,72141,44137,72140,54140,371 675 900
12 août 2019139,56140,72138,03138,41138,251 047 600
09 août 2019140,75141,51139,19140,31140,141 306 800
08 août 2019139,09141,07138,61140,89140,721 870 000
07 août 2019136,29138,68134,50138,20138,042 064 600
06 août 2019136,29138,25135,79138,23138,072 984 100
05 août 2019137,17137,96134,11135,70135,542 780 300
02 août 2019140,28140,43138,63139,19139,032 021 200
01 août 2019140,84142,36139,14140,22140,052 489 800
31 juil. 2019142,49142,78139,27140,50140,331 986 400
30 juil. 2019141,98143,08141,46142,70142,532 040 900
29 juil. 2019142,35143,19141,64142,68142,511 468 000
26 juil. 2019144,04144,14141,96142,28142,111 567 800
25 juil. 2019142,60143,71141,78143,21143,041 317 600
24 juil. 2019142,44142,88141,05142,69142,522 946 300
23 juil. 2019141,86142,86141,51142,51142,343 298 400
22 juil. 2019142,00142,32141,03141,62141,452 391 200
19 juil. 2019143,50143,70141,43141,61141,443 821 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages