Marchés français ouverture 5 h 21 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
85,17+0,66 (+0,78 %)
À la clôture : 04:00PM EDT
85,59 +0,42 (+0,49 %)
Échanges après Bourse : 07:25PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202484,5485,2984,5085,1785,174 130 700
20 mai 202485,4285,8584,4584,5184,515 513 000
17 mai 202485,8386,1785,1085,9285,928 236 300
16 mai 202484,7485,7284,6185,6485,645 506 800
15 mai 202484,6984,8983,6984,7284,726 227 200
14 mai 202483,7384,6183,6284,3084,304 053 700
13 mai 202483,1083,8583,0783,5283,524 950 800
10 mai 202483,0083,0682,2882,8482,844 217 700
09 mai 202481,6682,7881,5782,7682,765 545 600
08 mai 202481,4882,0281,3781,5581,554 175 600
07 mai 202482,1882,2881,6781,9081,904 939 700
06 mai 202482,5282,5681,2681,7681,763 676 100
03 mai 202481,0781,9281,0181,6981,694 987 200
02 mai 202481,4481,7380,1380,9280,926 338 700
01 mai 202479,9981,7379,9980,8980,895 366 100
30 avr. 202480,0280,6879,7680,2480,246 487 200
29 avr. 202479,6281,1279,5280,8680,866 029 700
26 avr. 202479,4079,8578,9579,7479,745 024 900
25 avr. 202480,0480,3578,7879,2579,255 624 100
24 avr. 202480,7780,8380,0180,3880,385 028 900
23 avr. 202480,9681,3480,6281,2981,295 296 200
22 avr. 202479,8780,9079,4080,5780,574 962 600
19 avr. 202479,5379,6479,0979,4879,486 756 900
18 avr. 202479,2579,3078,4379,1979,196 065 600
17 avr. 202479,4179,8578,9579,0879,085 640 100
16 avr. 202480,3480,4978,7979,2579,257 674 500
15 avr. 202480,9681,5079,8780,2380,237 500 200
12 avr. 202481,7481,7979,5680,1380,136 562 700
11 avr. 202482,9283,0682,1282,1782,175 241 200
10 avr. 202482,8583,2981,8382,3382,336 509 400
09 avr. 202483,3883,8383,0083,8083,805 681 100
08 avr. 202484,2684,3582,4882,9182,918 725 300
05 avr. 202483,4484,6883,1084,5684,564 935 800
04 avr. 202485,3485,4083,7583,9283,926 797 100
03 avr. 202485,4785,7384,7385,0085,005 887 400
02 avr. 202486,8686,9184,9585,2085,206 007 200
01 avr. 202486,8487,1886,4387,0287,024 727 300
28 mars 202487,1087,7386,9387,1587,157 579 500
27 mars 202484,1987,0384,1086,9286,928 220 100
26 mars 202483,5083,8783,0583,7083,704 806 700
25 mars 202482,8183,4082,7283,2483,245 481 300
22 mars 202483,7083,8682,9383,0883,085 181 300
21 mars 202483,5783,9983,0983,4183,416 233 800
21 mars 20240.69 Dividende
20 mars 202483,7584,1883,5484,0483,354 191 700
19 mars 202483,6984,1583,3084,1183,424 903 000
18 mars 202483,8084,0683,3483,6682,974 783 800
15 mars 202483,4484,0182,8283,5782,8817 081 800
14 mars 202484,5284,7183,9984,3983,707 836 100
13 mars 202486,0186,3584,7985,0884,385 908 200
12 mars 202485,1586,0984,9085,7485,044 562 200
11 mars 202484,5485,6384,5485,5084,805 539 000
08 mars 202485,4886,2784,9285,1384,436 561 200
07 mars 202486,0086,4384,6885,1584,456 177 600
06 mars 202484,7385,8084,6085,5584,856 048 400
05 mars 202485,4485,8484,3084,6083,915 073 700
04 mars 202483,6085,1183,2485,0684,365 553 000
01 mars 202483,4283,8582,6583,6082,914 266 600
29 févr. 202483,5383,7782,7983,3682,688 893 100
28 févr. 202483,6383,8383,2383,3682,684 755 300
27 févr. 202483,4684,1883,1483,8483,154 546 200
26 févr. 202485,5685,5683,4883,6782,985 974 100
23 févr. 202485,3385,9584,8685,6784,974 707 700
22 févr. 202485,7785,8784,4885,0684,369 824 900
21 févr. 202486,5386,5384,8485,9085,196 877 000
20 févr. 202486,9687,2282,5985,8585,1511 771 400
16 févr. 202484,4985,7484,1184,4283,7310 847 600
15 févr. 202483,8385,0183,7684,7284,024 867 900
14 févr. 202483,6784,3583,2483,6882,994 934 500
13 févr. 202484,5785,0083,1383,5982,907 579 400
12 févr. 202484,6385,3384,3885,0784,375 892 300
09 févr. 202486,0886,1684,4684,9984,298 843 400
08 févr. 202486,5586,7685,3986,1885,475 938 100
07 févr. 202488,0588,2587,0487,1686,444 740 100
06 févr. 202487,0887,8486,8787,7487,024 667 100
05 févr. 202487,5887,7886,7486,7586,044 083 400
02 févr. 202487,4688,1487,0687,6386,915 051 900
01 févr. 202487,3688,5486,7088,0987,374 320 000
31 janv. 202488,2989,1887,5287,5486,8210 357 900
30 janv. 202487,4687,5686,5186,9786,265 760 100
29 janv. 202486,3087,4886,1387,4486,727 144 700
26 janv. 202486,1986,6085,6386,5485,836 784 400
25 janv. 202485,2685,8384,6085,7985,095 557 800
24 janv. 202486,1886,3284,6784,7284,026 035 200
23 janv. 202486,8687,3685,6186,3485,635 060 300
22 janv. 202486,5987,3786,2886,4785,766 015 700
19 janv. 202486,2686,7185,7286,4985,784 819 000
18 janv. 202486,8587,1486,0886,2985,587 203 600
17 janv. 202486,2086,8285,6786,0585,346 956 000
16 janv. 202486,9687,1886,2586,5485,835 398 300
12 janv. 202487,6088,7387,2687,4286,705 969 000
11 janv. 202487,0987,2886,3687,0986,375 099 500
10 janv. 202486,5087,5386,3687,0886,374 980 800
09 janv. 202486,4388,0486,3086,6685,957 223 200
08 janv. 202484,8086,7284,3186,5785,867 867 100
05 janv. 202483,7185,0183,5284,5783,885 107 200
04 janv. 202483,1584,2282,9883,9383,245 622 000
03 janv. 202482,9483,7882,1483,2082,526 182 600
02 janv. 202482,1183,7981,9782,8482,165 425 800
29 déc. 202382,5382,9082,1482,3881,703 846 900
*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...