Marchés français ouverture 8 h 9 min

Globus Medical, Inc. (GMED)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
63,75-0,97 (-1,50 %)
À la clôture : 04:00PM EDT
63,55 -0,20 (-0,31 %)
Échanges après Bourse : 05:34PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202464,7064,9263,2463,7563,751 190 319
10 mai 202464,2064,9963,7564,7264,721 794 200
09 mai 202462,0164,4860,8564,3664,362 367 000
08 mai 202458,2065,7458,2061,7361,736 662 800
07 mai 202450,5651,8750,3151,3651,361 831 100
06 mai 202452,4852,5650,0050,2750,271 755 900
03 mai 202451,1951,9650,8951,9551,951 062 000
02 mai 202450,7550,7550,0550,4850,48708 000
01 mai 202449,6051,2949,3350,4350,43897 300
30 avr. 202450,3250,7549,7749,7949,79519 900
29 avr. 202450,6351,2750,6050,6150,61580 000
26 avr. 202450,6051,0750,5550,5550,55545 200
25 avr. 202451,3451,4050,0250,3750,37613 300
24 avr. 202451,0851,9951,0551,4451,44883 800
23 avr. 202451,5251,6551,0251,2751,27900 500
22 avr. 202450,6651,5850,4651,2551,25967 600
19 avr. 202451,0351,5649,9450,3550,351 058 600
18 avr. 202451,1751,5450,6550,7550,75969 600
17 avr. 202451,7452,0451,1051,2051,201 160 600
16 avr. 202451,7452,0250,7551,7951,791 091 500
15 avr. 202452,2252,8451,5851,8251,82757 000
12 avr. 202451,9452,3951,3251,6751,67731 400
11 avr. 202453,7954,1652,3352,4752,47757 100
10 avr. 202452,8953,5152,4453,1153,11617 300
09 avr. 202453,3653,7353,1353,6853,68679 900
08 avr. 202452,0853,4051,8653,1753,171 286 200
05 avr. 202451,0251,8750,9551,8351,83878 900
04 avr. 202452,7752,8751,1351,2251,221 127 000
03 avr. 202451,7052,7151,2852,3452,341 159 100
02 avr. 202452,5252,6051,4851,8251,82767 600
01 avr. 202453,7854,0452,4753,1353,131 415 800
28 mars 202453,0053,9852,9153,6453,64764 300
27 mars 202452,0053,2651,8853,0653,06874 400
26 mars 202451,4151,8650,9151,6251,62825 700
25 mars 202452,1252,2650,8751,1551,15833 100
22 mars 202452,6052,7351,8752,0252,02858 700
21 mars 202452,2252,5151,3852,1352,13960 300
20 mars 202451,9752,1651,0051,8351,83775 600
19 mars 202451,7552,0351,5651,9851,98970 400
18 mars 202453,4753,5851,5851,6551,651 695 000
15 mars 202451,4252,5051,0351,4051,402 682 400
14 mars 202455,1755,3151,2151,8751,872 940 000
13 mars 202455,3656,0055,0755,3555,35611 100
12 mars 202454,7856,0054,3455,2955,29672 000
11 mars 202455,1355,6654,2855,1055,10853 100
08 mars 202454,4955,8054,2955,3655,36989 700
07 mars 202454,9755,3154,0054,3854,38714 000
06 mars 202453,8254,7053,7354,4954,49661 500
05 mars 202455,1055,2253,4153,6853,68797 400
04 mars 202454,5355,2454,0055,2055,20848 200
01 mars 202453,7754,7553,1954,4554,45631 600
29 févr. 202454,6955,0153,8353,9953,991 314 800
28 févr. 202455,9856,2654,0954,4654,46936 500
27 févr. 202455,9157,3855,6856,4356,431 462 100
26 févr. 202456,2056,8855,6855,9155,911 145 100
23 févr. 202455,1956,3854,8356,2956,291 244 400
22 févr. 202455,0056,1254,5555,2655,261 032 900
21 févr. 202453,5656,6652,6155,0055,002 790 000
20 févr. 202453,5754,4252,9654,1654,161 578 600
16 févr. 202453,4054,5153,0153,8253,82962 000
15 févr. 202453,0353,6252,9053,5553,55873 100
14 févr. 202452,5052,8751,7852,7552,751 114 400
13 févr. 202451,1952,3451,1052,1552,151 361 500
12 févr. 202452,2653,0451,9552,3052,30956 600
09 févr. 202452,4752,8551,9852,3652,36547 500
08 févr. 202452,5352,7352,0052,4852,48479 800
07 févr. 202452,9053,1852,2552,8452,84532 100
06 févr. 202452,1752,9551,8552,7152,71931 100
05 févr. 202451,5552,1251,0351,9651,961 043 300
02 févr. 202452,0352,2651,2651,8351,831 151 300
01 févr. 202452,7553,0351,9552,4852,481 312 800
31 janv. 202453,7554,5052,7352,7952,791 721 300
30 janv. 202454,3754,5053,8253,9053,90548 600
29 janv. 202453,4554,5853,4554,5454,54737 500
26 janv. 202454,1854,4353,5453,7553,75745 200
25 janv. 202454,4354,5153,2453,7453,74980 000
24 janv. 202455,0455,8453,8253,9953,991 223 700
23 janv. 202456,3856,3854,3054,5954,59980 900
22 janv. 202457,0857,4655,8756,0356,031 627 900
19 janv. 202455,9456,7055,4256,5256,521 787 500
18 janv. 202455,2655,8754,6955,7155,711 823 700
17 janv. 202454,9355,5754,4054,9254,921 419 900
16 janv. 202455,8256,6154,7855,3655,361 187 300
12 janv. 202456,5557,3956,0656,2256,221 209 000
11 janv. 202455,0057,3754,1856,1756,173 829 900
10 janv. 202454,0254,4453,4754,4054,40894 200
09 janv. 202453,3154,7253,2653,8453,841 006 600
08 janv. 202453,1353,8652,6953,6253,621 522 700
05 janv. 202452,6953,5452,4852,9652,961 272 900
04 janv. 202451,6953,2451,6052,9452,941 951 900
03 janv. 202452,3852,8151,5151,9351,931 096 200
02 janv. 202453,0453,9052,8953,1653,16801 200
29 déc. 202353,6954,0553,2753,2953,29634 000
28 déc. 202352,9554,2552,9554,0254,02882 700
27 déc. 202354,1054,2452,9553,1653,161 168 000
26 déc. 202353,7454,2553,4454,0954,09448 100
22 déc. 202354,2054,8153,1053,6753,67630 400
21 déc. 202352,2354,0351,9553,9653,961 197 000
20 déc. 202352,7053,3051,8351,8751,871 246 000
19 déc. 202350,7352,1950,7351,7951,791 376 000
*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...