La bourse ferme dans 5 h 51 min

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
135,92-0,70 (-0,51 %)
À la clôture : 04:00PM EDT
135,00 -0,92 (-0,68 %)
Échanges après Bourse : 07:25PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024136,82138,33135,38135,92135,92238 500
17 avr. 2024138,19138,99136,18136,62136,62221 300
16 avr. 2024138,11138,37135,70138,18138,18346 300
15 avr. 2024142,14143,57137,40138,11138,11460 100
12 avr. 2024141,44142,00136,92137,92137,92510 500
11 avr. 2024144,29144,29141,60142,75142,75354 200
10 avr. 2024143,17144,10140,87142,82142,82401 100
09 avr. 2024143,00144,97142,37144,91144,91386 000
08 avr. 2024142,78144,20141,56143,13143,13326 400
05 avr. 2024140,00143,42139,91142,50142,50466 000
04 avr. 2024140,85144,85140,14140,30140,30718 500
03 avr. 2024140,38143,04139,47140,64140,64494 600
02 avr. 2024143,75144,31140,35140,44140,44498 800
01 avr. 2024146,13147,89142,66144,83144,83471 200
28 mars 2024144,48147,89143,78146,85146,85610 400
27 mars 2024141,52145,26141,33144,48144,48512 100
26 mars 2024139,43140,91136,46140,65140,65658 000
25 mars 2024153,76153,93138,11139,43139,431 893 700
22 mars 2024132,92135,50131,52134,93134,93333 400
21 mars 2024133,83134,64132,85133,07133,07287 500
20 mars 2024134,86135,23130,96132,95132,95291 800
19 mars 2024133,11136,75133,11135,38135,38495 000
18 mars 2024133,00134,14132,50133,44133,44368 700
15 mars 2024131,09133,17129,43132,68132,681 052 900
14 mars 2024134,55135,67130,94132,20132,20444 300
13 mars 2024128,73134,34127,99134,12134,12616 300
12 mars 2024128,67129,80127,00129,07129,07335 700
11 mars 2024133,39134,36128,90129,29129,29356 200
08 mars 2024134,29137,41134,14134,42134,42384 700
07 mars 2024130,99134,20130,46134,17134,17727 900
06 mars 2024130,74131,73128,56129,67129,67855 400
05 mars 2024126,34131,72125,70129,55129,55650 400
04 mars 2024126,27127,26124,02126,87126,87514 600
01 mars 2024128,57128,96125,99126,49126,49467 300
29 févr. 2024129,77130,25125,71128,54128,54704 200
28 févr. 2024124,00134,09120,85128,70128,701 114 800
27 févr. 2024130,69132,23129,41130,10130,10829 600
26 févr. 2024132,21132,21128,46130,69130,69718 600
23 févr. 2024130,15132,62130,00132,21132,21380 000
22 févr. 2024132,33134,04130,88131,01131,01423 900
21 févr. 2024130,37132,46129,01132,09132,09597 700
20 févr. 2024134,36134,36129,62131,49131,49581 500
16 févr. 2024132,93136,59132,39134,69134,69329 400
15 févr. 2024134,00136,11133,09134,14134,14651 800
14 févr. 2024135,66136,25131,42132,65132,65626 300
13 févr. 2024133,85136,12133,01135,14135,14277 300
12 févr. 2024134,83137,48133,94136,38136,38499 600
09 févr. 2024137,16138,00134,45135,07135,07359 200
08 févr. 2024135,14137,07134,39136,67136,67496 700
07 févr. 2024135,75138,32134,05135,14135,14516 900
06 févr. 2024133,77135,74133,64134,77134,77448 300
05 févr. 2024133,50134,46131,88133,14133,14332 000
02 févr. 2024132,93135,25131,42134,48134,48434 400
01 févr. 2024128,79134,34128,42133,32133,32708 200
31 janv. 2024130,68134,11128,50128,94128,94759 600
30 janv. 2024128,56130,03127,62128,95128,95622 600
29 janv. 2024127,36132,33126,78130,25130,251 120 600
26 janv. 2024125,00127,41124,39127,28127,28518 800
25 janv. 2024124,19124,42122,10124,33124,33320 100
24 janv. 2024126,04126,48122,39122,39122,39579 600
23 janv. 2024126,51126,90123,88125,00125,00496 600
22 janv. 2024126,48126,97125,12125,57125,57587 800
19 janv. 2024122,67125,38121,21125,00125,00702 400
18 janv. 2024122,94124,77120,49122,41122,41734 200
17 janv. 2024118,50123,50118,00122,57122,571 085 400
16 janv. 2024115,99120,44114,32120,10120,10755 700
12 janv. 2024120,18120,97117,70118,32118,32812 700
11 janv. 2024121,45122,77120,13120,36120,36960 200
10 janv. 2024114,88121,35114,04120,96120,961 404 200
09 janv. 2024113,33116,39112,88113,52113,52420 500
08 janv. 2024111,81114,83111,48114,52114,52400 700
05 janv. 2024108,94113,18107,57111,62111,62479 100
04 janv. 2024108,92111,51108,03110,06110,06629 500
03 janv. 2024112,54112,80108,46109,17109,17771 500
02 janv. 2024116,81116,98114,16114,61114,61551 100
29 déc. 2023117,61118,30116,24117,21117,21381 700
28 déc. 2023115,31119,42115,11118,25118,25570 200
27 déc. 2023121,00122,60112,38115,11115,111 913 100
26 déc. 2023119,00122,00118,55120,62120,62733 300
22 déc. 2023118,03118,25116,45118,03118,03415 200
21 déc. 2023114,81118,23114,81117,85117,85582 700
20 déc. 2023115,87117,18113,62113,74113,74612 500
19 déc. 2023115,83116,61113,59115,87115,87940 100
18 déc. 2023111,69118,46111,69115,22115,221 273 600
15 déc. 2023112,10112,85110,44111,69111,691 096 600
14 déc. 2023113,05115,58111,50112,30112,301 030 400
13 déc. 2023107,09111,83106,97111,66111,66775 700
12 déc. 2023102,92109,05101,76107,24107,241 065 700
11 déc. 2023104,01104,32101,35102,55102,55952 500
08 déc. 2023106,49106,89104,20104,36104,36550 000
07 déc. 2023103,72107,03103,31106,48106,48798 200
06 déc. 2023101,66106,18101,12103,62103,62980 300
05 déc. 2023100,68102,1999,39101,41101,411 153 200
04 déc. 202396,40101,9896,40101,37101,371 346 300
01 déc. 202393,8796,7893,2396,7196,71506 000
30 nov. 202393,5594,0791,6093,7693,76702 300
29 nov. 202393,3595,2992,5693,7093,70870 400
28 nov. 202394,6594,6592,5192,8992,89457 300
27 nov. 202393,4396,0093,4395,2895,28924 800
24 nov. 202392,5094,6792,3694,0794,07264 100
*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...