La bourse est fermée

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,02+0,26 (+0,32 %)
À partir de 02:04PM EDT. Marché ouvert.
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202381,4682,1980,8581,0281,021 809 587
24 mars 202379,5581,0279,3780,7680,762 759 100
23 mars 202379,9981,1678,8879,5579,552 701 300
22 mars 202381,7681,8979,3879,4179,413 259 300
21 mars 202381,2682,4681,0381,7381,734 227 400
20 mars 202380,6381,7180,0281,0881,083 866 800
17 mars 202382,7082,7080,2880,7480,744 710 200
16 mars 202378,8782,2578,5681,9181,914 780 400
15 mars 202377,4679,5477,0079,4879,483 695 200
14 mars 202377,8778,2576,6078,2078,208 343 600
13 mars 202374,2577,0373,5476,6276,625 851 700
10 mars 202376,1576,1574,0474,3474,344 097 600
09 mars 202377,8178,1375,9576,0376,032 490 800
08 mars 202377,1477,5076,1177,2777,273 318 600
07 mars 202378,8580,0178,7678,9278,923 494 800
06 mars 202381,2781,3478,5878,8078,804 371 600
03 mars 202381,1782,1680,7681,9281,922 598 700
02 mars 202379,1080,8679,0080,2380,233 525 300
01 mars 202380,0880,0878,6979,8579,854 022 700
28 févr. 202377,1180,9877,1180,4480,445 902 100
27 févr. 202376,9978,3676,8177,3477,343 437 300
24 févr. 202376,9677,2975,8776,2576,253 388 500
23 févr. 202376,0477,6775,5877,5877,583 207 000
22 févr. 202375,5876,5675,3575,4375,434 271 700
21 févr. 202377,7977,8575,3375,5575,554 025 700
17 févr. 202376,4178,5776,1878,5178,513 817 100
16 févr. 202376,5978,3276,4277,2877,282 610 100
15 févr. 202376,0177,9576,0177,9277,922 078 700
14 févr. 202377,6378,1476,2876,5976,592 914 000
13 févr. 202377,5577,9376,8877,6177,611 989 500
10 févr. 202376,9778,0376,8077,2077,202 597 600
09 févr. 202378,0178,9577,1777,2877,283 781 900
08 févr. 202379,8680,0577,9978,0878,083 762 700
07 févr. 202379,1280,2378,6680,0480,043 593 800
06 févr. 202380,7581,0778,6979,0979,093 999 300
03 févr. 202383,5284,1481,3982,1282,124 743 800
02 févr. 202382,0684,8581,7584,5184,515 586 800
01 févr. 202379,1181,5477,7681,4881,487 456 600
31 janv. 202374,9776,8574,9676,7076,706 280 400
30 janv. 202376,4877,6175,8976,0676,063 418 500
27 janv. 202378,3878,8477,8178,1478,142 623 100
26 janv. 202378,5078,5577,2978,2178,212 360 400
25 janv. 202376,1377,7475,5677,6977,692 593 200
24 janv. 202379,4780,1177,0377,1177,112 435 000
23 janv. 202379,3480,7878,9980,0680,062 349 800
20 janv. 202378,9179,4477,6979,2979,292 887 600
19 janv. 202377,8778,9377,3178,4778,472 980 200
18 janv. 202379,0079,4578,1578,3178,312 929 500
17 janv. 202378,0078,9977,5078,8678,863 689 200
13 janv. 202377,4478,4277,4478,3178,312 031 900
12 janv. 202378,1778,4976,7877,7577,752 815 300
11 janv. 202378,1178,5076,6977,7177,714 227 800
10 janv. 202376,3477,5576,0977,0277,023 267 500
09 janv. 202377,5078,2676,3376,3576,353 316 500
06 janv. 202375,8777,1374,2577,0177,013 610 400
05 janv. 202376,1076,4875,0375,1875,182 691 900
04 janv. 202375,1376,5574,5276,4776,473 071 100
03 janv. 202376,0176,9473,9574,2774,273 197 700
30 déc. 202274,5874,9373,4774,6174,612 378 700
29 déc. 202273,8675,4373,4875,2175,213 683 100
28 déc. 202273,9574,5273,0973,1173,111 793 700
27 déc. 202273,7174,3772,6173,5973,592 050 900
23 déc. 202274,0074,6873,5174,1974,192 304 600
22 déc. 202274,3774,7172,9274,4574,454 005 300
21 déc. 202273,7475,1973,5174,7674,763 616 400
20 déc. 202273,0274,4972,9573,4273,424 066 200
19 déc. 202272,8074,1272,2573,4373,433 757 700
16 déc. 202273,4173,6372,5773,0173,019 059 600
15 déc. 202274,8075,4673,3673,5573,555 150 700
14 déc. 202275,9577,5875,3975,8275,825 055 800
13 déc. 202276,9077,6674,8075,9675,964 041 900
12 déc. 202274,3275,9674,0075,3275,324 783 400
09 déc. 202272,2274,5172,0374,0174,016 135 100
08 déc. 202273,6573,8171,0272,4872,487 249 800
07 déc. 202272,2373,0572,0472,5872,587 678 800
06 déc. 202272,3572,9271,7572,2772,277 374 400
05 déc. 202275,7276,1473,7873,8573,8511 782 400
02 déc. 202276,4276,9875,0276,5576,553 156 800
01 déc. 202278,0078,5477,0477,5677,564 397 900
30 nov. 202275,3677,2574,3877,2577,257 007 400
29 nov. 202276,0376,6174,6674,8574,856 380 200
28 nov. 202275,7176,6675,2975,7875,783 643 300
25 nov. 202275,9576,4775,5776,3676,361 566 800
23 nov. 202274,6176,1974,5575,9175,913 466 300
22 nov. 202274,0074,6072,9274,3174,313 982 000
21 nov. 202274,1874,7773,9074,1074,106 162 800
18 nov. 202274,9175,5074,4575,0475,043 519 700
17 nov. 202274,1574,4073,4373,7273,723 413 000
16 nov. 202276,1076,8174,8875,0375,035 152 000
15 nov. 202274,1876,4574,1875,9675,967 599 600
14 nov. 202274,3975,5673,3973,5173,514 636 500
11 nov. 202273,3975,8073,2074,6574,654 984 500
10 nov. 202272,7173,6671,0872,5572,554 030 700
09 nov. 202269,5571,4869,2469,9969,9910 835 800
08 nov. 202268,4669,9667,1369,6969,6912 586 400
07 nov. 202269,0370,1268,2368,7768,775 785 200
04 nov. 202269,8669,9867,3768,5468,546 172 600
03 nov. 202269,5169,8068,0368,6668,6612 897 400
02 nov. 202272,5973,8770,3070,3170,3111 860 500
01 nov. 202273,3674,0570,8572,5972,597 691 200
*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...