MDT - Medtronic plc

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202383,1483,8682,6183,7383,733 302 200
08 juin 202382,5383,4682,2683,1083,105 700 800
07 juin 202383,7983,7982,2382,8982,895 381 800
06 juin 202383,5484,0283,2383,6083,605 046 800
05 juin 202383,8384,5183,4783,7383,733 596 100
02 juin 202383,1584,0382,9183,7683,766 062 300
01 juin 202382,8483,2582,4482,7582,756 588 200
31 mai 202382,6082,9681,8382,7682,768 238 800
30 mai 202382,3783,3582,0182,5082,508 654 900
26 mai 202382,7783,5081,0281,4681,469 655 500
25 mai 202385,2785,4082,3183,5483,5412 202 000
24 mai 202387,1487,9586,6687,4987,496 787 500
23 mai 202388,9789,2087,0987,1387,135 459 700
22 mai 202389,1289,9189,0289,5089,504 699 200
19 mai 202389,1989,8789,0089,3389,336 819 500
18 mai 202388,3689,2588,1189,0289,024 536 100
17 mai 202389,0489,0987,7988,5888,586 632 000
16 mai 202388,8489,4188,8288,9088,903 888 900
15 mai 202389,1189,9188,9389,3189,314 053 200
12 mai 202388,5888,9787,8788,8888,884 450 100
11 mai 202389,3089,4288,5489,0289,023 995 700
10 mai 202390,1790,4089,0089,4189,413 599 300
09 mai 202390,1990,1989,3189,6089,603 245 400
08 mai 202389,5790,3289,2590,1990,193 287 600
05 mai 202389,6490,2689,5490,0690,064 332 700
04 mai 202390,0090,1488,7889,2789,274 780 900
03 mai 202390,4692,0290,3590,6990,696 964 300
02 mai 202390,2091,0089,4390,2390,235 135 000
01 mai 202390,8391,4790,5990,6890,685 502 300
28 avr. 202391,3591,8690,6790,9590,957 281 200
27 avr. 202389,9291,4889,8491,3891,386 385 900
26 avr. 202389,8290,2888,7189,9789,978 977 700
25 avr. 202389,6091,0089,4389,6989,698 189 900
24 avr. 202388,2789,7887,9989,6989,6914 462 000
21 avr. 202384,2388,1383,6085,7385,7312 750 100
20 avr. 202384,6484,9783,0683,4983,495 798 600
19 avr. 202381,8585,3381,6584,8784,878 988 800
18 avr. 202382,7282,7581,6081,6581,654 157 400
17 avr. 202380,9682,1780,8182,1282,125 048 900
14 avr. 202381,6381,8080,3580,7180,714 312 400
13 avr. 202380,6581,5980,5581,5981,595 224 500
12 avr. 202381,6782,0480,7780,8180,814 298 300
11 avr. 202380,7581,1180,5181,0081,004 421 700
10 avr. 202379,9380,2579,2180,2480,243 648 200
06 avr. 202380,8581,3380,0880,3080,304 313 000
05 avr. 202379,7380,4679,0780,2780,274 518 700
04 avr. 202379,8580,3579,4079,4779,474 508 900
03 avr. 202380,3580,3579,0579,6779,676 071 900
31 mars 202379,6580,6379,2480,6280,625 561 400
30 mars 202379,7079,8578,9579,1879,184 142 000
29 mars 202378,6479,3578,4479,0779,077 074 700
28 mars 202378,8880,3078,6079,5179,515 146 800
27 mars 202380,5081,3179,5879,6479,645 641 600
24 mars 202377,4079,5377,3079,3779,376 217 000
23 mars 202379,5079,8177,3077,5777,576 712 400
23 mars 20230.68 Dividende
22 mars 202381,4581,9879,9279,9479,265 537 800
21 mars 202379,9681,4179,9581,2380,545 829 900
20 mars 202378,7579,7778,5179,6178,937 224 100
17 mars 202379,0779,5377,8878,2977,628 838 600
16 mars 202377,6679,4077,5779,2778,605 774 300
15 mars 202377,1378,4676,8078,4177,745 367 900
14 mars 202379,0279,3277,0377,8677,206 808 200
13 mars 202376,2278,5076,0277,9877,327 576 000
10 mars 202377,8778,1176,1576,7276,075 901 600
09 mars 202378,7979,3377,9878,0077,345 634 400
08 mars 202379,5379,6978,0478,4077,736 810 100
07 mars 202382,0982,1579,5179,7479,066 876 300
06 mars 202383,4983,8381,4581,9381,236 845 500
03 mars 202382,7983,6382,4483,4182,704 771 600
02 mars 202381,4982,5681,2082,2681,564 985 100
01 mars 202382,4082,5381,6782,0881,385 249 100
28 févr. 202383,3283,6982,7782,8082,106 657 400
27 févr. 202383,6384,1383,2583,3982,686 379 400
24 févr. 202383,3583,6782,3583,4982,787 401 500
23 févr. 202384,8185,0983,4383,9983,286 695 000
22 févr. 202386,2286,4484,7385,1084,386 083 600
21 févr. 202384,2386,5984,2385,4984,768 135 900
17 févr. 202384,2084,9383,3884,8084,086 825 100
16 févr. 202383,7785,1383,6884,2083,484 784 800
15 févr. 202382,8484,5082,5184,4983,774 584 800
14 févr. 202384,1084,5082,8983,4082,694 527 700
13 févr. 202383,6884,4183,5684,3983,674 279 500
10 févr. 202383,4883,9582,8083,6982,984 544 000
09 févr. 202386,0686,5183,4083,6182,906 188 000
08 févr. 202386,5087,0186,0086,1685,435 454 500
07 févr. 202385,5086,9385,1086,5885,845 129 500
06 févr. 202386,8386,9085,2285,2484,514 731 300
03 févr. 202386,7087,5486,5087,1086,364 949 900
02 févr. 202385,8087,8585,7187,5886,846 940 400
01 févr. 202384,0086,0983,6085,7785,048 395 800
31 janv. 202382,7583,7182,5883,6982,987 396 100
30 janv. 202382,7682,9882,2282,5881,886 559 100
27 janv. 202382,1883,1780,8182,5881,884 858 500
26 janv. 202381,7481,8881,0281,8481,144 162 700
25 janv. 202380,3581,3680,1181,2080,514 200 600
24 janv. 202381,7382,3580,5080,8080,117 180 300
23 janv. 202381,0282,9580,7582,3781,679 491 500
20 janv. 202380,0580,9979,3480,9180,226 806 400
19 janv. 202378,3880,0677,8779,5278,847 831 400
*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...