Marchés français ouverture 4 h 23 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
83,66+0,09 (+0,11 %)
À la clôture : 04:00PM EDT
83,70 +0,04 (+0,05 %)
Échanges après Bourse : 07:44PM EDT
Durée:
18 mars 2023 - 18 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202483,8084,0683,3483,6683,664 783 800
15 mars 202483,4484,0182,8283,5783,5717 081 800
14 mars 202484,5284,7183,9984,3984,397 836 100
13 mars 202486,0186,3584,7985,0885,085 908 200
12 mars 202485,1586,0984,9085,7485,744 562 200
11 mars 202484,5485,6384,5485,5085,505 539 000
08 mars 202485,4886,2784,9285,1385,136 561 200
07 mars 202486,0086,4384,6885,1585,156 177 600
06 mars 202484,7385,8084,6085,5585,556 048 400
05 mars 202485,4485,8484,3084,6084,605 073 700
04 mars 202483,6085,1183,2485,0685,065 553 000
01 mars 202483,4283,8582,6583,6083,604 266 600
29 févr. 202483,5383,7782,7983,3683,368 893 100
28 févr. 202483,6383,8383,2383,3683,364 755 300
27 févr. 202483,4684,1883,1483,8483,844 546 200
26 févr. 202485,5685,5683,4883,6783,675 974 100
23 févr. 202485,3385,9584,8685,6785,674 707 700
22 févr. 202485,7785,8784,4885,0685,069 824 900
21 févr. 202486,5386,5384,8485,9085,906 877 000
20 févr. 202486,9687,2282,5985,8585,8511 771 400
16 févr. 202484,4985,7484,1184,4284,4210 847 600
15 févr. 202483,8385,0183,7684,7284,724 867 900
14 févr. 202483,6784,3583,2483,6883,684 934 500
13 févr. 202484,5785,0083,1383,5983,597 579 400
12 févr. 202484,6385,3384,3885,0785,075 892 300
09 févr. 202486,0886,1684,4684,9984,998 843 400
08 févr. 202486,5586,7685,3986,1886,185 938 100
07 févr. 202488,0588,2587,0487,1687,164 740 100
06 févr. 202487,0887,8486,8787,7487,744 667 100
05 févr. 202487,5887,7886,7486,7586,754 083 400
02 févr. 202487,4688,1487,0687,6387,635 051 900
01 févr. 202487,3688,5486,7088,0988,094 320 000
31 janv. 202488,2989,1887,5287,5487,5410 357 900
30 janv. 202487,4687,5686,5186,9786,975 760 100
29 janv. 202486,3087,4886,1387,4487,447 144 700
26 janv. 202486,1986,6085,6386,5486,546 784 400
25 janv. 202485,2685,8384,6085,7985,795 557 800
24 janv. 202486,1886,3284,6784,7284,726 035 200
23 janv. 202486,8687,3685,6186,3486,345 060 300
22 janv. 202486,5987,3786,2886,4786,476 015 700
19 janv. 202486,2686,7185,7286,4986,494 819 000
18 janv. 202486,8587,1486,0886,2986,297 203 600
17 janv. 202486,2086,8285,6786,0586,056 956 000
16 janv. 202486,9687,1886,2586,5486,545 398 300
12 janv. 202487,6088,7387,2687,4287,425 969 000
11 janv. 202487,0987,2886,3687,0987,095 099 500
10 janv. 202486,5087,5386,3687,0887,084 980 800
09 janv. 202486,4388,0486,3086,6686,667 223 200
08 janv. 202484,8086,7284,3186,5786,577 867 100
05 janv. 202483,7185,0183,5284,5784,575 107 200
04 janv. 202483,1584,2282,9883,9383,935 622 000
03 janv. 202482,9483,7882,1483,2083,206 182 600
02 janv. 202482,1183,7981,9782,8482,845 425 800
29 déc. 202382,5382,9082,1482,3882,383 846 900
28 déc. 202382,2883,0482,2282,7382,733 297 000
27 déc. 202382,0882,4982,0482,4282,424 041 700
26 déc. 202381,9682,5281,6482,3082,302 954 800
22 déc. 202382,2582,7481,5481,9281,923 426 000
21 déc. 202380,8782,1080,8181,9681,967 440 600
20 déc. 202381,8181,8880,5780,6180,617 257 600
19 déc. 202382,1782,7881,7882,0782,075 060 900
19 déc. 20230.69 Dividende
18 déc. 202382,9683,4882,5883,0682,376 447 200
15 déc. 202383,0883,2982,3082,6181,9212 388 600
14 déc. 202382,7684,7382,6683,4382,749 680 600
13 déc. 202379,7281,9279,5081,9081,226 304 700
12 déc. 202380,0580,2279,2280,0879,415 263 300
11 déc. 202379,3380,0779,3379,7279,065 598 900
08 déc. 202379,6079,8579,2879,3578,696 240 900
07 déc. 202379,2179,7278,7479,5578,895 251 000
06 déc. 202378,8679,1478,4879,0478,385 319 600
05 déc. 202379,5579,6378,6678,8278,174 818 800
04 déc. 202379,5680,2379,4179,7679,106 206 400
01 déc. 202379,0980,0878,7679,9979,335 100 900
30 nov. 202378,9379,3178,2079,2778,616 219 300
29 nov. 202378,7579,7778,6178,8678,204 260 400
28 nov. 202378,9079,0578,4078,6377,984 972 200
27 nov. 202378,7779,3178,2479,0078,347 252 900
24 nov. 202378,2479,0478,2378,9778,313 310 900
22 nov. 202378,9079,3478,0178,3777,726 004 700
21 nov. 202377,5578,8277,1178,6277,9710 745 300
20 nov. 202375,3175,6474,6675,1674,548 670 100
17 nov. 202375,1475,3874,4174,7674,146 262 600
16 nov. 202374,3075,1574,2074,8874,269 048 600
15 nov. 202372,8274,2672,7974,0273,418 385 800
14 nov. 202372,3773,3472,0872,5971,996 478 100
13 nov. 202372,2973,0271,6472,0871,488 452 100
10 nov. 202370,4370,8369,3270,6870,097 557 500
09 nov. 202371,8071,8670,0170,0969,518 321 000
08 nov. 202372,7972,9671,1471,7171,116 767 100
07 nov. 202373,2873,6272,3072,4871,885 653 400
06 nov. 202372,6573,5372,5473,4272,815 916 500
03 nov. 202372,5872,9972,2472,5671,965 198 300
02 nov. 202370,9872,1570,9572,0971,496 330 200
01 nov. 202370,5271,0770,0470,8570,265 380 300
31 oct. 202369,9170,9569,9170,5669,9710 770 200
30 oct. 202369,8270,1668,8469,9769,398 934 700
27 oct. 202371,0871,4269,0469,4368,8510 009 100
26 oct. 202371,2571,5370,3170,3769,797 894 000
25 oct. 202371,7572,4470,9571,4070,817 462 700
*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...