La bourse est fermée

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 238,09+5,18 (+0,42 %)
À la clôture : 04:00PM EDT
1 240,00 +1,91 (+0,15 %)
Échanges après Bourse : 05:29PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 230,671 255,191 221,321 238,091 238,0995 000
25 avr. 20241 232,891 236,511 206,441 232,911 232,9192 000
24 avr. 20241 234,941 258,451 227,921 235,371 235,37157 100
23 avr. 20241 223,721 247,531 217,031 241,321 241,32122 600
22 avr. 20241 195,941 215,511 186,761 199,461 199,4683 700
19 avr. 20241 201,651 202,301 185,871 188,541 188,54100 800
18 avr. 20241 175,001 206,121 142,911 192,561 192,56167 000
17 avr. 20241 235,281 235,281 196,821 198,031 198,03150 800
16 avr. 20241 242,721 242,721 223,511 228,301 228,30105 200
15 avr. 20241 277,321 277,321 239,481 243,561 243,5694 600
12 avr. 20241 298,001 304,731 251,001 261,071 261,07124 800
11 avr. 20241 326,001 326,001 305,821 311,491 311,4991 400
10 avr. 20241 305,111 320,821 300,131 305,441 305,4483 400
09 avr. 20241 309,951 338,151 309,951 336,601 336,6095 700
08 avr. 20241 302,481 314,251 300,741 304,271 304,2789 200
05 avr. 20241 287,541 303,201 285,481 300,841 300,8490 900
04 avr. 20241 330,001 340,001 283,671 284,551 284,55144 200
03 avr. 20241 312,831 345,831 312,831 330,771 330,77137 100
02 avr. 20241 324,931 335,491 313,941 321,051 321,05116 600
01 avr. 20241 345,041 345,041 320,291 341,201 341,2095 200
28 mars 20241 340,771 342,441 331,271 331,291 331,2994 100
27 mars 20241 326,151 339,621 313,481 335,841 335,8487 600
26 mars 20241 320,081 326,371 308,801 315,071 315,07107 500
25 mars 20241 338,651 338,651 309,371 320,001 320,00105 200
22 mars 20241 343,741 343,831 308,801 327,601 327,60120 800
21 mars 20241 309,541 345,941 300,791 338,641 338,64115 600
20 mars 20241 300,011 305,071 287,101 302,861 302,8692 000
19 mars 20241 305,901 315,001 295,721 302,651 302,65176 600
18 mars 20241 324,451 326,961 304,661 306,171 306,17131 900
15 mars 20241 289,141 331,861 289,141 324,451 324,45319 900
14 mars 20241 297,761 307,991 288,451 298,131 298,13115 400
13 mars 20241 292,181 310,971 287,321 305,651 305,65134 000
12 mars 20241 300,001 304,931 288,191 288,311 288,31128 400
11 mars 20241 310,541 321,691 289,621 297,971 297,97161 900
08 mars 20241 356,011 364,591 313,611 313,851 313,85119 100
07 mars 20241 326,911 359,981 326,911 350,461 350,46173 300
06 mars 20241 295,491 318,021 295,491 311,651 311,65124 100
05 mars 20241 285,001 298,611 272,111 286,901 286,90149 000
04 mars 20241 268,001 300,011 262,941 286,541 286,54165 300
01 mars 20241 241,551 271,301 223,031 267,981 267,98153 300
29 févr. 20241 246,981 254,321 236,101 247,221 247,22186 600
28 févr. 20241 213,211 252,461 213,211 243,571 243,57118 800
27 févr. 20241 205,241 221,781 200,081 213,211 213,21104 900
26 févr. 20241 206,411 215,001 195,261 195,261 195,2690 200
23 févr. 20241 200,401 212,971 200,401 209,791 209,7967 800
22 févr. 20241 195,001 200,551 174,591 192,781 192,78136 900
21 févr. 20241 177,301 196,711 177,301 193,891 193,8993 200
20 févr. 20241 177,961 196,571 176,771 184,371 184,37144 000
16 févr. 20241 189,211 202,511 186,781 187,441 187,4480 400
15 févr. 20241 183,051 200,711 182,271 192,701 192,7095 100
14 févr. 20241 174,231 184,601 165,381 181,181 181,18129 100
13 févr. 20241 166,981 180,001 133,461 157,561 157,56203 600
12 févr. 20241 181,531 194,161 169,411 190,041 190,04142 200
09 févr. 20241 240,801 240,801 169,941 174,511 174,51291 100
08 févr. 20241 212,981 230,671 207,541 224,971 224,97214 100
07 févr. 20241 216,111 218,201 203,761 213,231 213,23190 600
06 févr. 20241 185,981 223,941 185,981 212,101 212,10149 800
05 févr. 20241 203,321 205,451 186,001 186,971 186,97235 100
02 févr. 20241 213,461 220,751 193,431 210,111 210,11108 900
01 févr. 20241 196,031 224,211 187,011 224,001 224,00114 000
31 janv. 20241 240,091 240,091 193,891 197,191 197,19123 400
30 janv. 20241 224,951 239,181 221,481 237,501 237,50125 700
29 janv. 20241 217,751 231,121 212,321 227,481 227,48108 800
26 janv. 20241 224,211 237,981 215,741 217,471 217,47133 100
25 janv. 20241 218,001 218,001 198,401 202,451 202,45177 000
24 janv. 20241 223,551 232,561 194,651 204,811 204,81211 500
23 janv. 20241 229,371 229,371 202,111 219,941 219,94135 400
22 janv. 20241 205,741 219,221 202,001 219,161 219,16158 500
19 janv. 20241 188,691 202,361 174,651 200,001 200,00153 700
18 janv. 20241 164,091 187,801 162,191 185,001 185,00135 100
17 janv. 20241 173,801 192,111 150,001 163,001 163,00204 500
16 janv. 20241 168,551 187,951 168,551 183,981 183,98183 700
12 janv. 20241 198,691 205,001 180,471 182,281 182,28162 600
11 janv. 20241 171,531 194,721 166,531 186,561 186,56252 100
10 janv. 20241 135,291 177,011 122,211 176,861 176,86266 700
09 janv. 20241 155,541 185,551 130,151 140,811 140,81103 300
08 janv. 20241 132,291 166,741 130,821 166,101 166,10116 000
05 janv. 20241 132,191 168,581 115,641 132,291 132,29196 000
04 janv. 20241 137,341 151,431 137,341 149,321 149,32129 600
03 janv. 20241 199,221 201,161 146,331 147,121 147,12178 500
02 janv. 20241 201,581 230,261 197,691 214,191 214,19137 500
29 déc. 20231 218,151 223,171 208,841 212,961 212,96100 800
28 déc. 20231 226,801 231,131 220,171 225,261 225,2671 400
27 déc. 20231 214,711 227,381 214,271 222,961 222,9683 400
26 déc. 20231 217,261 224,521 209,531 219,231 219,2373 000
22 déc. 20231 216,501 220,331 205,311 213,801 213,8065 500
21 déc. 20231 193,171 219,581 193,171 209,101 209,10104 400
20 déc. 20231 202,401 220,641 186,951 186,951 186,95150 200
19 déc. 20231 191,281 204,091 187,081 201,771 201,77113 900
18 déc. 20231 205,001 205,001 178,041 185,031 185,03157 600
15 déc. 20231 222,261 224,741 189,491 190,611 190,61288 600
14 déc. 20231 188,041 228,241 178,831 224,701 224,70371 500
13 déc. 20231 116,491 174,601 115,441 171,001 171,00172 400
12 déc. 20231 113,021 117,451 103,731 114,811 114,81105 400
11 déc. 20231 090,001 120,001 088,611 112,501 112,50122 900
08 déc. 20231 095,941 109,871 086,881 090,521 090,52129 600
07 déc. 20231 093,931 107,871 093,351 100,021 100,0298 800
06 déc. 20231 090,281 108,401 088,071 093,231 093,23123 800
05 déc. 20231 090,001 096,901 068,331 081,881 081,88124 000
04 déc. 20231 099,881 117,891 097,361 102,841 102,84118 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...