DHR - Danaher Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 2023232,24235,51231,50234,92234,92331 379
05 juin 2023235,01235,10230,95233,12233,122 386 900
02 juin 2023234,56235,84232,27234,62234,622 231 500
01 juin 2023229,71233,78228,05232,69232,692 671 300
31 mai 2023226,17229,95223,61229,62229,6211 225 200
30 mai 2023232,99234,34227,00227,18227,182 718 200
26 mai 2023232,50233,80230,95232,21232,212 802 800
25 mai 2023228,00231,00226,69230,45230,453 515 900
24 mai 2023225,24228,51222,71227,71227,714 689 100
23 mai 2023230,32233,65229,50230,01230,013 582 000
22 mai 2023228,43233,28227,75231,28231,283 129 800
19 mai 2023227,53229,60226,80228,33228,333 268 300
18 mai 2023225,30226,94224,62226,43226,433 659 900
17 mai 2023225,55226,55221,22225,25225,253 061 500
16 mai 2023227,09227,09224,32224,99224,992 682 800
15 mai 2023227,21228,16225,34226,94226,943 351 600
12 mai 2023231,38231,38226,70227,34227,343 526 600
11 mai 2023232,00232,00229,30230,81230,813 902 300
10 mai 2023236,28237,61232,20233,43233,432 762 500
09 mai 2023236,88237,80234,16235,16235,162 688 000
08 mai 2023243,61243,70237,62239,24239,242 505 500
05 mai 2023244,64245,63240,42242,44242,442 061 600
04 mai 2023245,27245,40241,95242,33242,332 357 600
03 mai 2023247,19252,93245,15245,57245,574 280 600
02 mai 2023238,41244,68237,59242,79242,793 295 500
01 mai 2023239,19244,08237,77241,73241,733 803 300
28 avr. 2023232,53239,58231,74236,91236,914 696 500
27 avr. 2023232,91232,92229,09231,42231,426 015 300
26 avr. 2023228,71233,48227,00232,47232,477 401 900
25 avr. 2023245,18247,65230,99231,99231,9910 331 500
24 avr. 2023254,00254,72252,66254,35254,353 163 200
21 avr. 2023250,26252,97248,62252,81252,812 447 500
20 avr. 2023245,00249,65241,32248,34248,343 733 700
19 avr. 2023254,50255,61251,52254,76254,762 385 100
18 avr. 2023259,54261,24255,86256,14256,143 187 400
17 avr. 2023252,12256,29251,29255,75255,752 610 900
14 avr. 2023253,40255,19251,12251,67251,672 475 100
13 avr. 2023254,00254,88251,03254,41254,411 764 000
12 avr. 2023253,00254,10249,24249,97249,972 021 300
11 avr. 2023250,34252,60249,55249,88249,881 525 100
10 avr. 2023245,84249,73244,70249,54249,542 081 600
06 avr. 2023248,41248,41244,59246,96246,962 043 000
05 avr. 2023247,40250,07245,72247,70247,703 084 100
04 avr. 2023250,49252,98248,67248,98248,982 353 200
03 avr. 2023250,03250,83247,08250,09250,092 648 700
31 mars 2023251,26252,75249,66252,04252,042 754 700
30 mars 2023249,64250,58248,01249,80249,802 656 200
30 mars 20230.27 Dividende
29 mars 2023248,93249,36246,17247,48247,211 500 100
28 mars 2023247,58247,94245,31246,85246,581 582 300
27 mars 2023251,24252,86247,60247,97247,701 856 400
24 mars 2023245,12248,35243,10248,17247,902 994 600
23 mars 2023246,85249,78245,25246,93246,661 605 100
22 mars 2023249,38252,80246,24246,31246,043 182 300
21 mars 2023246,50248,99245,86248,38248,111 765 900
20 mars 2023243,00245,72242,89244,80244,532 213 000
17 mars 2023248,68248,73242,17242,96242,693 467 200
16 mars 2023241,72249,72240,42249,34249,072 684 900
15 mars 2023240,02242,31238,69242,11241,852 701 500
14 mars 2023243,80246,95242,04244,85244,582 285 000
13 mars 2023238,94243,40237,00240,39240,132 386 200
10 mars 2023242,32243,38237,00239,75239,493 013 500
09 mars 2023248,87249,85242,76243,63243,362 401 200
08 mars 2023245,29249,18244,87247,76247,492 972 800
07 mars 2023250,76250,99243,77245,25244,982 833 000
06 mars 2023252,16254,44249,61249,85249,582 140 800
03 mars 2023251,85253,68250,00253,14252,861 943 900
02 mars 2023244,00250,42243,25249,73249,461 982 300
01 mars 2023245,71248,08244,91245,36245,092 885 400
28 févr. 2023246,86249,14244,44247,53247,263 562 000
27 févr. 2023251,42252,81247,55247,95247,682 187 800
24 févr. 2023249,00250,51246,53249,12248,851 810 800
23 févr. 2023252,20252,99249,55252,51252,232 220 000
22 févr. 2023251,00251,87248,38250,11249,842 778 100
21 févr. 2023252,00253,17249,59250,79250,522 622 900
17 févr. 2023254,01256,51252,33256,29256,011 682 900
16 févr. 2023254,15258,77253,80255,75255,471 971 900
15 févr. 2023254,43258,20254,10257,11256,831 867 600
14 févr. 2023260,28260,28255,24256,24255,962 019 700
13 févr. 2023259,64261,38257,55259,88259,602 563 300
10 févr. 2023253,87259,23250,76258,84258,562 805 200
09 févr. 2023262,71263,62254,63255,11254,833 499 500
08 févr. 2023264,07264,77261,02261,94261,652 320 000
07 févr. 2023260,15267,58258,66266,00265,712 457 700
06 févr. 2023265,69267,72261,78263,75263,462 307 500
03 févr. 2023268,76271,29266,38269,85269,561 676 600
02 févr. 2023269,00273,24267,95270,68270,382 520 400
01 févr. 2023265,10269,37263,02267,50267,213 633 100
31 janv. 2023263,02265,18260,42264,38264,092 604 400
30 janv. 2023263,52266,82262,35262,75262,462 156 700
27 janv. 2023264,63267,20262,82265,98265,692 478 900
26 janv. 2023264,00265,90260,82265,86265,573 915 900
25 janv. 2023265,23266,95261,94262,95262,664 360 700
24 janv. 2023273,00273,00263,42271,58271,285 210 100
23 janv. 2023273,95279,32272,38277,00276,702 111 700
20 janv. 2023272,58274,42268,95274,40274,103 019 800
19 janv. 2023269,29272,49267,20270,78270,481 888 000
18 janv. 2023276,01278,79269,75270,62270,322 095 300
17 janv. 2023274,86277,29272,58274,92274,622 678 000
13 janv. 2023270,50274,28269,66273,62273,321 747 600
*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...