La bourse ferme dans 7 h 32 min

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 335,84+20,77 (+1,58 %)
À la clôture : 04:00PM EDT
1 335,84 -2,23 (-0,17 %)
Échanges après Bourse : 04:04PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
01 déc. 20231 089,691 104,471 074,161 104,471 104,47102 300
30 nov. 20231 093,641 101,241 080,951 091,931 091,93216 900
29 nov. 20231 092,991 101,201 087,661 092,431 092,43115 700
28 nov. 20231 073,001 090,071 059,081 082,161 082,16136 200
27 nov. 20231 086,411 086,421 076,581 079,841 079,84139 700
24 nov. 20231 079,001 093,511 073,821 093,511 093,5191 700
22 nov. 20231 084,371 099,061 067,851 078,581 078,58417 100
21 nov. 20231 069,731 128,051 053,411 085,511 085,51489 100
20 nov. 20231 052,001 056,641 041,491 050,201 050,20472 800
17 nov. 20231 070,291 070,291 043,221 049,051 049,05294 300
16 nov. 20231 061,401 064,651 047,871 049,731 049,73239 100
15 nov. 20231 039,011 067,451 039,011 057,021 057,02387 400
14 nov. 20231 046,101 053,151 029,011 048,191 048,19275 800
13 nov. 20231 026,541 035,131 015,291 019,241 019,24200 900
10 nov. 20231 004,511 047,29953,281 044,111 044,11310 800
09 nov. 20231 045,941 050,231 017,701 024,551 024,55160 200
08 nov. 20231 044,001 049,001 033,311 038,281 038,28121 600
07 nov. 20231 026,861 064,921 026,861 042,281 042,28175 100
06 nov. 20231 030,951 044,271 026,691 033,701 033,70133 000
03 nov. 20231 006,951 041,621 006,951 032,061 032,06138 200
02 nov. 2023981,92993,85972,23991,21991,21119 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...