La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
102,58-3,02 (-2,86 %)
À partir de 02:34PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022103,61104,02100,68102,58102,586 455 337
21 janv. 2022107,35107,42104,47105,60105,606 405 800
20 janv. 2022106,66108,94105,97106,11106,116 110 400
19 janv. 2022107,39109,09106,95107,76107,767 278 600
18 janv. 2022107,01108,21106,32107,49107,498 019 400
14 janv. 2022108,09108,85107,24108,55108,556 291 500
13 janv. 2022108,73110,60108,45108,78108,785 165 400
12 janv. 2022107,71109,23107,50108,95108,958 421 600
11 janv. 2022106,08108,07106,00107,89107,897 217 100
10 janv. 2022104,94105,65103,62105,62105,626 500 500
07 janv. 2022104,00105,83103,86105,16105,165 142 200
06 janv. 2022106,29106,81104,62104,97104,975 207 000
05 janv. 2022107,14108,99106,00106,01106,017 206 000
04 janv. 2022105,73107,49105,39106,39106,397 680 600
03 janv. 2022103,14106,33102,77106,10106,107 797 800
31 déc. 2021104,47104,88103,44103,45103,453 608 900
30 déc. 2021103,88105,58103,84104,47104,473 519 200
29 déc. 2021104,71104,98103,93103,95103,953 635 500
28 déc. 2021104,66104,77103,95104,53104,537 488 200
27 déc. 2021103,29105,25102,58104,43104,436 591 300
23 déc. 2021102,12103,40101,18102,90102,907 255 200
22 déc. 2021101,65101,82100,91101,34101,346 690 600
21 déc. 202199,98102,7599,86101,65101,659 610 500
21 déc. 20210.63 Dividende
20 déc. 202199,92100,4398,3899,5398,9012 699 900
17 déc. 2021100,51103,94100,26100,6399,9922 561 600
16 déc. 2021103,33104,37101,23102,21101,5618 427 400
15 déc. 2021105,61105,78103,43104,94104,2818 546 500
14 déc. 2021112,27113,01111,27111,69110,988 183 100
13 déc. 2021112,30113,41112,16112,86112,154 750 000
10 déc. 2021113,69114,15111,85112,43111,724 342 700
09 déc. 2021111,96113,49111,47112,81112,106 162 500
08 déc. 2021112,38112,90111,48112,42111,715 585 200
07 déc. 2021111,80114,44111,64112,27111,569 550 600
06 déc. 2021108,03111,23107,71110,24109,547 624 800
03 déc. 2021107,62108,50105,91106,87106,196 922 900
02 déc. 2021105,74107,92105,02107,28106,607 458 800
01 déc. 2021108,77108,92105,38105,47104,808 205 200
30 nov. 2021109,57109,88106,59106,70106,0214 018 500
29 nov. 2021112,00112,47110,17110,28109,587 026 000
26 nov. 2021113,46113,51110,78111,05110,355 561 300
24 nov. 2021113,06115,28112,52114,44113,725 588 500
23 nov. 2021112,68115,61111,11113,38112,6611 151 900
22 nov. 2021117,79118,80116,76116,89116,156 813 100
19 nov. 2021117,94118,13116,73117,22116,487 325 000
18 nov. 2021117,94118,05115,59117,67116,937 731 800
17 nov. 2021117,19118,37116,63117,83117,083 976 700
16 nov. 2021117,30118,60116,71117,99117,245 283 500
15 nov. 2021119,85119,94117,46117,58116,845 775 200
12 nov. 2021120,01120,10118,29119,31118,555 538 900
11 nov. 2021122,39122,55118,89119,58118,824 046 900
10 nov. 2021122,09122,93121,61122,41121,643 225 700
09 nov. 2021123,10123,87122,05122,29121,523 150 700
08 nov. 2021123,03123,96122,34123,02122,244 183 900
05 nov. 2021121,27124,63120,88122,98122,206 147 400
04 nov. 2021121,60121,77119,97120,69119,933 928 400
03 nov. 2021121,36121,81119,95121,18120,414 762 800
02 nov. 2021120,76123,17120,15121,30120,536 909 700
01 nov. 2021120,14121,04120,00120,23119,473 600 400
29 oct. 2021120,59120,62118,88119,86119,108 118 500
28 oct. 2021122,30123,10120,91121,27120,504 242 900
27 oct. 2021124,51124,69122,05122,50121,723 610 800
26 oct. 2021124,22124,80123,15124,05123,263 390 900
25 oct. 2021123,12123,61122,05123,56122,784 182 100
22 oct. 2021121,59123,57121,51123,09122,313 747 000
21 oct. 2021121,94122,03121,33121,65120,883 737 300
20 oct. 2021123,00123,25121,36121,79121,025 138 800
19 oct. 2021121,71122,77121,17122,20121,435 031 200
18 oct. 2021123,06123,26119,50120,72119,9610 310 600
15 oct. 2021126,00128,32125,75127,75126,947 227 100
14 oct. 2021123,45125,13123,27124,80124,014 658 000
13 oct. 2021122,83123,23121,96122,57121,794 063 500
12 oct. 2021123,79124,00122,34122,93122,154 298 100
11 oct. 2021124,83125,52123,48123,54122,763 588 300
08 oct. 2021127,00127,26125,06125,27124,484 115 500
07 oct. 2021127,09128,85126,62126,83126,033 135 600
06 oct. 2021124,89126,15123,97126,09125,294 005 500
05 oct. 2021125,70127,59124,99125,80125,003 853 200
04 oct. 2021127,01128,56124,25125,05124,265 125 900
01 oct. 2021126,00127,94125,17127,31126,504 042 600
30 sept. 2021126,58127,98125,32125,35124,565 647 000
29 sept. 2021126,35127,16125,38126,58125,782 693 800
28 sept. 2021127,81127,94125,78126,00125,206 100 400
27 sept. 2021129,75130,07128,30128,75127,942 931 400
24 sept. 2021130,28131,31129,63130,02129,202 801 300
23 sept. 2021128,56131,14128,47130,64129,813 890 600
23 sept. 20210.63 Dividende
22 sept. 2021128,79129,70128,17128,91127,473 479 800
21 sept. 2021129,71130,05127,76127,84126,412 999 300
20 sept. 2021128,29129,29127,51128,73127,293 385 100
17 sept. 2021130,36130,83129,17129,70128,256 832 800
16 sept. 2021131,66132,34130,16130,92129,463 049 500
15 sept. 2021130,83132,58130,01131,65130,183 303 800
14 sept. 2021130,80131,21129,79130,58129,123 333 600
13 sept. 2021132,15132,19128,76130,04128,594 703 200
10 sept. 2021133,77133,97130,62131,14129,674 278 700
09 sept. 2021135,18135,89133,36133,43131,943 445 300
08 sept. 2021134,42135,68133,85135,17133,662 175 400
07 sept. 2021133,87134,66132,95134,57133,063 214 000
03 sept. 2021134,66135,13134,20134,63133,122 298 400
*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...