Marchés français ouverture 9 min

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
92,85+0,54 (+0,58 %)
À la clôture : 04:00PM EDT
93,31 +0,46 (+0,50 %)
Échanges après Bourse : 06:45PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202492,4893,0491,9592,8592,852 899 700
15 mars 202492,4694,0092,1692,3192,315 700 200
14 mars 202493,0395,2792,4793,3693,365 066 700
13 mars 202490,9193,3090,0992,9392,937 036 400
12 mars 202490,5891,1589,7990,9190,912 323 900
11 mars 202491,7392,0490,7090,8390,832 974 000
08 mars 202493,3494,2191,9192,1492,145 909 400
07 mars 202490,9893,8990,7493,8193,816 846 600
06 mars 202486,4388,6586,2888,3388,333 552 000
05 mars 202486,7987,4085,6686,1086,102 226 200
04 mars 202485,3687,5985,3287,0287,026 772 500
01 mars 202484,4085,7483,6185,2285,223 296 200
29 févr. 202486,0086,0384,4384,8784,875 175 100
28 févr. 202486,3286,6285,4886,0086,002 635 400
27 févr. 202486,1286,7285,4186,5186,514 069 700
26 févr. 202487,3987,7385,8486,1586,156 366 000
23 févr. 202487,9288,3387,3787,7487,742 797 900
22 févr. 202486,3687,7685,4987,6287,622 460 700
21 févr. 202487,0287,1686,2086,6586,652 142 400
20 févr. 202485,8087,0085,3086,9086,903 235 800
16 févr. 202485,8487,2585,4386,1086,102 122 100
15 févr. 202486,3086,7185,3886,0486,042 727 300
14 févr. 202486,6287,2885,0386,0486,044 976 600
13 févr. 202486,0087,4885,3186,2686,264 013 000
12 févr. 202484,8387,4784,4487,1287,123 826 100
09 févr. 202486,0886,6984,8985,0185,013 052 100
08 févr. 202486,4586,6585,2185,8085,803 723 100
07 févr. 202489,4489,4482,5386,6186,617 386 800
06 févr. 202486,1388,8385,0088,2588,257 192 400
05 févr. 202488,0090,2085,9986,0686,0610 824 800
02 févr. 202480,0086,4779,7286,0986,0911 802 500
01 févr. 202478,2978,9177,1178,7178,715 020 800
31 janv. 202477,7679,9377,1978,4778,479 470 400
30 janv. 202474,3674,4873,6873,9073,902 118 600
29 janv. 202472,9874,6272,7174,5774,572 685 700
26 janv. 202473,5573,8172,9773,2473,242 812 100
25 janv. 202473,3373,7871,9273,5573,554 588 500
24 janv. 202475,1675,1972,4772,5472,544 457 400
23 janv. 202475,5975,8674,1374,8374,832 410 100
22 janv. 202474,7576,5474,6175,1675,163 408 100
19 janv. 202474,6474,7573,5374,3174,313 581 200
18 janv. 202473,9374,5573,3874,4474,443 822 600
17 janv. 202473,5973,9472,8173,8273,822 763 300
16 janv. 202473,4374,2772,9973,9973,994 298 200
12 janv. 202475,6476,0173,8974,0374,032 756 500
11 janv. 202476,0376,1274,8075,1475,142 650 200
10 janv. 202476,2076,6175,2576,1276,122 548 500
09 janv. 202475,2176,6575,0875,8375,832 630 500
08 janv. 202473,1775,7272,5075,6775,673 060 600
05 janv. 202473,1773,6172,4072,8572,852 694 300
04 janv. 202471,9773,8371,6773,5273,523 705 900
03 janv. 202475,2675,2672,9773,1373,133 057 900
02 janv. 202475,6976,6874,9675,5775,572 677 500
29 déc. 202376,6576,7776,1476,2576,251 905 700
28 déc. 202376,3077,2076,1076,7176,711 982 800
27 déc. 202376,0876,6375,8276,2176,212 152 600
26 déc. 202375,7576,6375,5076,2876,282 191 400
22 déc. 202375,2976,2775,0875,8375,833 002 400
21 déc. 202374,3775,5274,3774,9574,953 509 400
20 déc. 202375,2076,0974,0474,1274,124 275 500
19 déc. 202375,2476,0875,1575,3175,315 135 200
18 déc. 202376,8577,2674,8274,8874,885 089 900
15 déc. 202377,6978,3576,8476,9076,9011 292 900
14 déc. 202376,0779,0576,0077,7677,768 705 900
13 déc. 202372,0775,9971,8175,2275,228 097 600
12 déc. 202370,5172,4570,1472,1872,186 581 300
11 déc. 202368,9470,3268,9470,3170,314 642 400
08 déc. 202368,6369,9768,0069,1869,185 901 700
07 déc. 202370,3670,8766,8668,2668,266 138 900
06 déc. 202368,7270,1868,3469,4969,494 710 400
05 déc. 202368,7169,5768,0468,8568,854 509 300
04 déc. 202368,3669,9768,0369,1869,184 427 000
01 déc. 202367,4668,5967,0868,3668,364 207 600
30 nov. 202367,5067,7466,4067,7167,717 548 400
29 nov. 202367,5568,3167,1467,4367,433 148 700
28 nov. 202365,6067,2765,1267,1067,105 196 100
27 nov. 202367,5967,9066,9367,1667,162 797 400
24 nov. 202367,0067,9167,0067,9067,902 053 700
22 nov. 202367,2367,7766,9167,0667,063 488 900
21 nov. 202367,7467,8766,5866,9666,963 497 100
20 nov. 202366,5667,4966,5067,1967,194 328 300
17 nov. 202367,7868,0566,6666,9066,903 368 700
16 nov. 202367,2067,6266,7867,4767,473 720 800
15 nov. 202365,8867,4865,3767,0167,016 288 500
14 nov. 202365,7066,5665,1065,7965,794 608 200
13 nov. 202365,8366,2264,0764,6064,605 709 800
10 nov. 202365,1065,1063,8864,2164,2110 061 000
09 nov. 202366,4266,7164,6064,6564,653 196 900
08 nov. 202367,0067,2365,9466,2466,242 600 200
07 nov. 202367,4867,6766,1766,5366,533 315 600
06 nov. 202367,2267,8267,0267,1067,103 260 800
03 nov. 202366,6567,6066,6267,0767,073 806 000
02 nov. 202364,5665,7364,0865,5365,533 809 100
01 nov. 202363,5064,1262,5263,8363,835 164 800
31 oct. 202362,4064,2562,3363,7263,726 504 900
30 oct. 202362,0662,4760,5762,3662,364 865 500
27 oct. 202363,1064,1561,0161,7161,717 053 900
26 oct. 202362,5064,5661,5062,7862,7810 377 200
25 oct. 202370,1270,3267,6868,3468,346 398 300
24 oct. 202368,8973,2666,6670,4970,4910 547 200
*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...