La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,95-3,17 (-4,01 %)
À partir de 01:38PM EST. Marché ouvert.
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202278,5079,1075,8475,9575,956 438 913
25 nov. 202279,3279,7278,7579,1279,124 879 800
23 nov. 202277,5179,2377,2879,0279,029 873 800
22 nov. 202278,0078,2876,6077,9377,9317 129 900
21 nov. 202281,5183,4481,3982,2982,298 304 200
18 nov. 202279,7281,6379,5181,3081,309 028 200
17 nov. 202281,3081,3079,3779,9479,948 953 000
16 nov. 202282,1783,2781,6381,7881,788 289 500
15 nov. 202283,2884,2682,4983,4083,406 765 800
14 nov. 202283,6584,6982,7682,9082,906 772 100
11 nov. 202282,4783,6581,9483,5583,558 502 200
10 nov. 202282,1182,2081,0481,8481,849 212 300
09 nov. 202280,3481,4979,1979,2979,297 150 100
08 nov. 202281,7582,1879,7280,1980,1912 753 700
07 nov. 202285,5385,8484,9285,5485,545 217 600
04 nov. 202284,8284,8983,1584,6584,655 672 900
03 nov. 202284,8284,8383,5284,0284,025 151 400
02 nov. 202287,4888,7485,7785,7885,786 015 700
01 nov. 202287,4688,0586,3687,7487,746 683 000
31 oct. 202286,6587,6886,3687,3487,346 549 100
28 oct. 202285,5586,9585,3186,8286,825 430 000
27 oct. 202285,5586,0684,5885,5785,575 077 300
26 oct. 202284,8986,6584,8685,3785,373 986 500
25 oct. 202283,5284,7083,4584,5084,505 142 500
24 oct. 202284,1384,4683,0783,8883,886 044 100
21 oct. 202282,2583,5380,9983,2683,265 974 500
20 oct. 202283,7184,0182,2082,4582,454 043 000
19 oct. 202283,8084,1782,0783,6683,665 470 100
18 oct. 202284,8885,1383,5084,1084,106 913 800
17 oct. 202282,8083,5882,3482,7682,769 022 200
14 oct. 202284,1184,7081,3481,6181,615 500 100
13 oct. 202280,0084,2179,4483,5083,506 324 000
12 oct. 202281,6582,0280,3080,3180,316 152 500
11 oct. 202282,0382,8881,0081,8981,895 410 400
10 oct. 202282,8983,0681,5681,8481,843 380 600
07 oct. 202283,9184,0482,0182,4282,424 267 900
06 oct. 202284,7585,0583,8384,4284,425 471 400
05 oct. 202283,6985,3783,5885,0585,053 890 900
04 oct. 202283,6584,8683,3884,5084,504 872 400
03 oct. 202281,5083,2481,2182,7082,705 871 400
30 sept. 202282,6083,5580,6980,7580,755 972 900
29 sept. 202282,3683,1481,4382,2782,275 311 200
28 sept. 202281,4182,9280,8182,5982,596 099 900
27 sept. 202282,0682,3980,3980,8980,895 223 000
26 sept. 202282,2282,5980,6981,3381,337 099 800
23 sept. 202283,0583,1281,6282,6682,665 960 800
22 sept. 202284,6084,9283,2183,5683,566 309 500
22 sept. 20220.68 Dividende
21 sept. 202288,7889,2085,7085,7385,055 353 800
20 sept. 202288,9489,0287,6088,4687,765 598 600
19 sept. 202289,3789,9587,8189,6888,975 065 500
16 sept. 202290,0090,6289,4190,2589,5314 640 700
15 sept. 202290,8391,9090,5390,6289,905 963 000
14 sept. 202289,9991,1889,8090,6289,907 183 000
13 sept. 202290,4791,7590,2590,3289,606 810 700
12 sept. 202290,4892,3990,2592,0691,336 874 400
09 sept. 202288,1990,0687,8589,7389,026 756 500
08 sept. 202286,8088,5186,4587,8987,197 034 500
07 sept. 202285,9787,3485,6687,1186,4211 559 800
06 sept. 202287,2087,5185,8886,2085,525 778 100
02 sept. 202289,3389,3386,8887,2086,514 507 200
01 sept. 202287,7388,5986,4288,5387,834 861 000
31 août 202288,2989,1787,7387,9287,226 743 000
30 août 202289,0089,0487,1487,2586,565 442 700
29 août 202289,0989,4888,6788,9188,204 585 100
26 août 202292,5292,9389,3889,4388,725 407 500
25 août 202290,0092,1889,5392,1491,416 650 300
24 août 202289,4789,9688,4289,2888,576 853 300
23 août 202293,1093,1789,3390,2289,508 490 600
22 août 202294,3994,9792,8993,0992,356 859 300
19 août 202295,4095,6094,2795,0094,254 761 700
18 août 202295,0095,3494,1495,2494,483 552 300
17 août 202294,5595,2694,2894,9194,163 505 400
16 août 202294,6195,5694,6195,3194,553 664 500
15 août 202294,5695,4994,1095,2094,443 541 500
12 août 202294,0594,8493,9094,8294,078 837 500
11 août 202294,7494,9793,8594,0493,295 907 500
10 août 202294,0094,3693,6494,1793,424 369 500
09 août 202293,5593,9792,9193,1092,362 945 000
08 août 202293,6594,3993,4893,5892,843 649 700
05 août 202292,8993,3892,5493,2892,543 333 000
04 août 202293,7894,1592,9893,2192,473 390 400
03 août 202293,2894,1492,8193,7793,033 489 100
02 août 202293,0394,1492,6793,2192,474 049 200
01 août 202291,8393,2891,3593,0892,344 711 600
29 juil. 202293,0493,4592,2692,5291,796 870 900
28 juil. 202293,4694,0592,4993,4792,734 726 100
27 juil. 202292,6693,5392,5093,2292,485 933 200
26 juil. 202291,0892,2290,7191,9091,175 163 000
25 juil. 202290,9891,5290,4690,7590,033 723 200
22 juil. 202290,5591,6289,9990,7290,003 466 500
21 juil. 202289,6790,5589,1690,2689,544 607 000
20 juil. 202290,0390,3288,5089,2388,526 264 200
19 juil. 202288,7690,4288,7690,3389,614 654 800
18 juil. 202289,5689,7887,7187,9087,204 264 700
15 juil. 202288,8189,2988,0789,1288,415 588 000
14 juil. 202287,0887,6786,7087,5186,823 843 300
13 juil. 202287,6688,6086,8187,9187,214 244 200
12 juil. 202288,8089,9988,3888,6987,996 200 500
11 juil. 202288,6689,3288,1788,9588,243 345 200
*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...