La bourse ferme dans 5 h 26 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,27+0,41 (+0,52 %)
À la clôture : 04:00PM EST
79,43 +0,16 (+0,20 %)
Avant Bourse : 05:10AM EST
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202378,9379,3178,2079,2779,276 219 300
29 nov. 202378,7579,7778,6178,8678,864 260 400
28 nov. 202378,9079,0578,4078,6378,634 972 200
27 nov. 202378,7779,3178,2479,0079,007 252 900
24 nov. 202378,2479,0478,2378,9778,973 310 900
22 nov. 202378,9079,3478,0178,3778,376 004 700
21 nov. 202377,5578,8277,1178,6278,6210 745 300
20 nov. 202375,3175,6474,6675,1675,168 670 100
17 nov. 202375,1475,3874,4174,7674,766 262 600
16 nov. 202374,3075,1574,2074,8874,889 048 600
15 nov. 202372,8274,2672,7974,0274,028 385 800
14 nov. 202372,3773,3472,0872,5972,596 478 100
13 nov. 202372,2973,0271,6472,0872,088 452 100
10 nov. 202370,4370,8369,3270,6870,687 557 500
09 nov. 202371,8071,8670,0170,0970,098 321 000
08 nov. 202372,7972,9671,1471,7171,716 767 100
07 nov. 202373,2873,6272,3072,4872,485 653 400
06 nov. 202372,6573,5372,5473,4273,425 916 500
03 nov. 202372,5872,9972,2472,5672,565 198 300
02 nov. 202370,9872,1570,9572,0972,096 330 200
01 nov. 202370,5271,0770,0470,8570,855 380 300
31 oct. 202369,9170,9569,9170,5670,5610 770 200
30 oct. 202369,8270,1668,8469,9769,978 934 700
27 oct. 202371,0871,4269,0469,4369,4310 009 100
26 oct. 202371,2571,5370,3170,3770,377 894 000
25 oct. 202371,7572,4470,9571,4071,407 462 700
24 oct. 202372,4673,0471,3471,9671,9613 129 200
23 oct. 202372,6873,7872,1172,3972,397 133 300
20 oct. 202372,4673,2172,0172,7072,708 399 300
19 oct. 202372,6472,8671,7072,3572,357 048 400
18 oct. 202373,7573,9472,2372,7072,707 900 700
17 oct. 202371,5073,2471,3372,8172,817 936 400
16 oct. 202372,1572,7471,3071,7571,759 083 700
13 oct. 202371,2672,3270,9771,9671,968 168 800
12 oct. 202373,2073,4170,9571,2971,2910 503 300
11 oct. 202375,6975,8972,4172,8972,898 881 200
10 oct. 202374,8876,5674,8776,1876,186 319 500
09 oct. 202375,6675,8774,3575,1375,137 825 500
06 oct. 202375,6076,5174,9576,1276,126 762 000
05 oct. 202376,3876,7875,5076,1576,157 235 900
04 oct. 202376,9277,0475,8276,2776,277 115 500
03 oct. 202377,2877,3976,0076,5476,545 741 000
02 oct. 202377,9077,9577,1177,7777,774 517 100
29 sept. 202379,1880,3177,8478,3678,366 308 800
28 sept. 202378,3479,1178,2978,6978,695 354 100
27 sept. 202379,0579,1577,4478,2278,227 418 600
26 sept. 202378,9279,4978,6278,9578,955 167 000
25 sept. 202380,0080,2679,5179,9779,973 799 700
22 sept. 202380,5580,7780,2080,2780,275 067 900
21 sept. 202380,6181,1780,1980,4680,465 620 800
21 sept. 20230.69 Dividende
20 sept. 202383,0083,1081,2881,4880,795 845 100
19 sept. 202382,8482,9981,7882,6381,934 655 500
18 sept. 202382,2583,6482,1182,8082,105 829 600
15 sept. 202382,0082,3981,5781,7781,089 067 900
14 sept. 202381,7682,3881,7081,9681,275 924 200
13 sept. 202381,2581,4080,5981,3280,633 520 900
12 sept. 202381,5881,7780,7980,9880,293 328 600
11 sept. 202380,3381,5380,1181,4080,714 763 700
08 sept. 202379,5780,0979,4279,9679,284 208 600
07 sept. 202380,9081,2079,8079,9379,254 276 600
06 sept. 202379,6481,1078,9280,7180,036 795 400
05 sept. 202381,8882,0280,1780,2079,525 612 100
01 sept. 202382,1182,3481,5282,1381,434 238 700
31 août 202382,4082,7281,5081,5080,814 423 200
30 août 202382,3782,6781,8982,3181,613 881 200
29 août 202381,6982,1081,2882,0881,383 757 900
28 août 202382,7983,3181,0481,3980,704 308 500
25 août 202381,5282,4981,2382,1981,494 441 400
24 août 202382,8183,3881,0081,0680,376 765 100
23 août 202384,6784,9483,3183,6882,975 268 300
22 août 202382,6184,7882,5083,7283,0110 016 300
21 août 202381,7382,2981,2381,6180,924 722 000
18 août 202381,3881,8881,2981,5280,835 204 800
17 août 202382,2982,3581,4181,5680,874 848 300
16 août 202382,4882,9381,5681,5780,884 222 200
15 août 202382,9783,3282,6182,8482,143 842 400
14 août 202383,3883,6683,0483,1682,463 296 000
11 août 202382,8683,7082,7583,4582,743 591 000
10 août 202383,4083,8783,0283,1282,424 128 700
09 août 202382,2783,6782,1482,9482,244 535 800
08 août 202383,8784,0781,5582,2481,548 227 600
07 août 202384,3884,8084,2484,7284,003 361 600
04 août 202384,1185,0083,6984,0483,335 346 600
03 août 202385,0085,3184,4384,4983,774 413 900
02 août 202387,0887,3485,2685,4684,745 507 200
01 août 202387,3087,8387,2087,6886,943 514 200
31 juil. 202388,6488,6487,3987,7687,025 786 800
28 juil. 202388,9589,2688,2088,2587,503 446 300
27 juil. 202391,0091,0088,4988,5187,764 654 800
26 juil. 202388,5690,5488,5190,4089,635 472 600
25 juil. 202388,4589,1888,0788,9688,213 116 200
24 juil. 202389,0989,5688,7588,7688,013 930 200
21 juil. 202389,7089,9888,9288,9688,214 673 800
20 juil. 202387,2589,4987,1389,3588,595 982 100
19 juil. 202386,3587,0185,9786,1285,394 796 800
18 juil. 202386,1386,6384,1086,6085,875 697 000
17 juil. 202387,5687,8586,6986,7185,984 465 200
14 juil. 202387,9788,1787,2287,6586,914 394 400
13 juil. 202387,5088,3487,0888,0587,304 492 600
*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...