La bourse ferme dans 5 h 57 min

Danaher Corporation (DHR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
264,38+1,63 (+0,62 %)
À la clôture : 04:04PM EST
264,38 0,00 (0,00 %)
Avant Bourse : 04:00AM EST
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023263,02265,17260,42264,38264,382 514 146
30 janv. 2023263,52266,82262,35262,75262,752 156 700
27 janv. 2023264,63267,20262,82265,98265,982 478 900
26 janv. 2023264,00265,90260,82265,86265,863 915 900
25 janv. 2023265,23266,95261,94262,95262,954 360 700
24 janv. 2023273,00273,00263,42271,58271,585 210 100
23 janv. 2023273,95279,32272,38277,00277,002 111 700
20 janv. 2023272,58274,42268,95274,40274,403 018 600
19 janv. 2023269,29272,49267,20270,78270,781 888 000
18 janv. 2023276,01278,79269,75270,62270,622 095 300
17 janv. 2023274,86277,29272,58274,92274,922 678 000
13 janv. 2023270,50274,28269,66273,62273,621 747 600
12 janv. 2023273,80275,04269,44272,31272,311 620 600
11 janv. 2023268,12275,07268,00273,81273,813 005 200
10 janv. 2023258,61268,17258,09266,89266,892 691 700
09 janv. 2023254,91260,85253,55255,05255,052 948 200
06 janv. 2023256,36258,08242,48252,49252,495 839 100
05 janv. 2023258,99261,94253,62255,23255,233 686 800
04 janv. 2023265,21268,29263,97266,37266,372 185 500
03 janv. 2023267,81268,00259,06262,27262,272 676 700
30 déc. 2022266,70267,65262,45265,42265,421 508 800
29 déc. 2022262,77268,53261,70266,85266,851 203 300
29 déc. 20220.25 Dividende
28 déc. 2022262,48265,40259,11259,34259,091 381 500
27 déc. 2022259,32262,66256,78260,88260,631 130 400
23 déc. 2022258,15261,54257,72259,86259,611 096 400
22 déc. 2022258,19259,16254,01258,67258,421 843 100
21 déc. 2022257,74262,17256,80260,98260,731 642 200
20 déc. 2022257,73258,59254,50255,60255,352 537 400
19 déc. 2022262,41262,89257,69258,72258,472 570 000
16 déc. 2022266,70267,63261,33262,03261,785 015 800
15 déc. 2022270,57272,18267,00270,08269,823 031 000
14 déc. 2022277,46279,69272,27274,23273,972 606 700
13 déc. 2022281,25281,54273,10276,68276,412 609 500
12 déc. 2022271,66273,95270,95273,49273,232 047 900
09 déc. 2022270,50272,72269,05269,34269,081 696 500
08 déc. 2022268,79273,46266,42271,82271,561 750 400
07 déc. 2022265,61270,01265,39268,24267,981 973 100
06 déc. 2022265,48267,26262,91265,35265,091 710 000
05 déc. 2022270,67271,42266,44267,97267,712 185 200
02 déc. 2022269,99275,14268,00274,23273,971 810 600
01 déc. 2022275,52277,98270,55274,54274,281 989 200
30 nov. 2022259,00273,41259,00273,41273,155 744 200
29 nov. 2022260,00261,67256,65259,02258,772 161 400
28 nov. 2022265,07268,26260,37261,16260,912 343 300
25 nov. 2022264,96267,45264,42267,04266,78868 300
23 nov. 2022263,39264,22261,15263,35263,101 549 400
22 nov. 2022262,64263,77258,69262,04261,791 810 800
21 nov. 2022259,82262,97259,05260,06259,811 562 400
18 nov. 2022265,07266,00256,40260,65260,402 715 400
17 nov. 2022263,29263,29254,96259,62259,372 162 800
16 nov. 2022270,00271,14263,69266,16265,902 210 400
15 nov. 2022272,08275,55268,11270,33270,072 559 100
14 nov. 2022270,01272,49266,72266,72266,462 398 500
11 nov. 2022269,04277,23268,30271,00270,743 524 900
10 nov. 2022257,33268,23257,13267,87267,613 337 100
09 nov. 2022253,01253,94246,14246,95246,712 197 200
08 nov. 2022250,01256,47248,60253,01252,773 220 200
07 nov. 2022248,51249,59245,30249,04248,802 440 500
04 nov. 2022244,80247,33239,11246,97246,732 996 900
03 nov. 2022240,20243,57234,96241,42241,194 075 100
02 nov. 2022254,59255,31242,25242,54242,314 525 100
01 nov. 2022253,75257,27251,52255,82255,572 998 600
31 oct. 2022249,78252,62247,61251,67251,432 950 400
28 oct. 2022249,09252,53247,84251,80251,563 318 300
27 oct. 2022251,98252,46244,63248,10247,863 290 300
26 oct. 2022253,64256,59251,11253,78253,544 545 800
25 oct. 2022252,16255,30250,65251,87251,633 546 000
24 oct. 2022246,80252,05242,27251,67251,433 645 400
21 oct. 2022242,79244,98234,82244,59244,356 691 800
20 oct. 2022241,68254,01241,58243,08242,857 560 300
19 oct. 2022260,36261,06251,33257,89257,644 108 900
18 oct. 2022266,43269,40263,50265,57265,312 063 300
17 oct. 2022256,43262,14255,91259,93259,682 180 800
14 oct. 2022258,93260,76253,34253,71253,472 012 700
13 oct. 2022246,73259,07242,55257,27257,022 897 800
12 oct. 2022254,00256,21251,29251,68251,442 607 300
11 oct. 2022259,33259,89252,22254,14253,903 254 600
10 oct. 2022269,30269,30260,23261,41261,161 643 000
07 oct. 2022274,55275,49266,75268,48268,221 577 300
06 oct. 2022281,08282,56277,68278,05277,781 999 500
05 oct. 2022276,52283,63276,03282,29282,022 080 600
04 oct. 2022273,59279,19271,94279,05278,782 586 200
03 oct. 2022261,27269,84258,74268,79268,533 029 100
30 sept. 2022262,14265,60258,03258,29258,042 667 000
29 sept. 2022264,64265,86260,26262,15261,902 464 200
29 sept. 20220.25 Dividende
28 sept. 2022264,47268,03260,89266,24265,732 864 000
27 sept. 2022264,87265,46257,33260,10259,612 242 400
26 sept. 2022262,58266,69260,53262,66262,161 576 400
23 sept. 2022263,99265,80261,25265,27264,772 028 900
22 sept. 2022266,00268,74265,31266,43265,922 896 800
21 sept. 2022276,99279,75268,39268,48267,972 112 000
20 sept. 2022275,46276,15271,73274,37273,852 099 100
19 sept. 2022274,81279,19272,90278,94278,412 244 300
16 sept. 2022282,55282,83275,21277,06276,535 732 700
15 sept. 2022288,50291,17281,16281,91281,373 220 000
14 sept. 2022282,29287,46279,08281,73281,192 973 900
13 sept. 2022287,39289,40281,05281,78281,241 895 300
12 sept. 2022290,82294,60289,33293,51292,951 763 700
*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...