La bourse est fermée

Stryker Corporation (SYK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
337,67+2,76 (+0,82 %)
À partir de 11:32AM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024335,28342,60334,20337,67337,67539 446
23 avr. 2024328,55335,12327,00334,91334,911 376 300
22 avr. 2024327,71329,43323,75327,68327,681 688 600
19 avr. 2024330,38330,38324,68325,43325,431 883 900
18 avr. 2024336,07337,03326,59327,45327,452 143 600
17 avr. 2024338,61339,40334,59336,03336,031 066 100
16 avr. 2024341,14341,43334,19337,66337,661 239 300
15 avr. 2024345,79346,33337,97339,13339,131 087 800
12 avr. 2024342,90344,12339,31342,05342,051 056 800
11 avr. 2024349,16349,42344,15346,29346,29822 200
10 avr. 2024348,11351,00345,79347,33347,33646 000
09 avr. 2024351,11351,27347,42350,91350,91946 500
08 avr. 2024350,46350,99347,41349,75349,75786 500
05 avr. 2024348,48351,67348,19351,02351,02686 600
04 avr. 2024354,23354,59346,83347,38347,38888 900
03 avr. 2024350,86354,88350,22351,00351,00905 900
02 avr. 2024352,29353,85348,45349,38349,38996 900
01 avr. 2024357,03357,15353,39354,67354,67760 800
28 mars 2024359,20359,50355,69357,87357,871 074 800
27 mars 2024351,99359,08351,89358,71358,711 404 700
27 mars 20240.8 Dividende
26 mars 2024351,17352,99350,00350,38349,58785 800
25 mars 2024353,25354,24349,85351,03350,23792 500
22 mars 2024353,41354,95348,81352,62351,811 105 400
21 mars 2024353,96354,87351,00353,51352,701 537 600
20 mars 2024356,91356,91351,52353,19352,381 179 200
19 mars 2024354,95356,98353,56356,89356,081 052 100
18 mars 2024354,02355,92352,62354,08353,27953 700
15 mars 2024353,37354,23350,79352,23351,432 075 200
14 mars 2024356,56358,22353,16355,64354,83961 200
13 mars 2024359,63359,65355,80356,89356,081 105 200
12 mars 2024355,17360,33353,76358,39357,57737 000
11 mars 2024357,87361,41354,37355,59354,781 119 900
08 mars 2024357,12360,28355,64357,87357,05871 200
07 mars 2024357,46359,78355,67357,62356,80804 100
06 mars 2024353,00357,01352,70355,00354,19892 300
05 mars 2024357,01357,68349,91352,39351,59840 000
04 mars 2024353,00356,84352,10355,85355,04714 100
01 mars 2024348,82354,54347,08353,22352,411 400 400
29 févr. 2024352,39353,77347,27349,07348,272 283 300
28 févr. 2024351,61352,25348,54351,80351,001 289 400
27 févr. 2024351,32354,33350,60352,21351,41903 900
26 févr. 2024355,35356,61351,70352,46351,661 224 100
23 févr. 2024353,60357,40352,37355,03354,22691 500
22 févr. 2024350,00354,82348,69353,15352,341 326 900
21 févr. 2024348,89350,27346,04347,56346,771 177 600
20 févr. 2024351,70351,96347,39348,07347,281 161 900
16 févr. 2024349,65352,88348,02349,30348,501 343 100
15 févr. 2024351,08352,56345,90348,79347,991 516 100
14 févr. 2024341,29349,68340,16349,42348,621 904 500
13 févr. 2024339,90341,45336,30339,80339,021 548 100
12 févr. 2024343,73343,98339,86341,09340,31845 000
09 févr. 2024338,86344,33337,63341,96341,181 402 300
08 févr. 2024340,72341,91337,08339,03338,261 445 700
07 févr. 2024340,74344,25338,23342,72341,94823 900
06 févr. 2024344,49344,94338,90339,77338,991 314 400
05 févr. 2024342,45346,59340,68342,91342,131 539 600
02 févr. 2024341,00342,88338,63342,05341,271 159 600
01 févr. 2024335,57341,89333,92340,56339,782 004 500
31 janv. 2024339,00342,80333,70335,48334,714 931 900
30 janv. 2024315,15317,12314,05316,64315,922 006 400
29 janv. 2024310,74314,94310,74314,50313,781 427 300
26 janv. 2024313,25313,72310,60311,36310,65907 400
25 janv. 2024309,07312,09307,23311,91311,201 200 700
24 janv. 2024312,02313,00307,35307,75307,051 420 600
23 janv. 2024314,00314,55307,52312,18311,471 366 800
22 janv. 2024316,77317,21312,63313,27312,551 868 500
19 janv. 2024315,08315,82312,45315,05314,331 905 200
18 janv. 2024315,85317,82312,84314,72314,001 472 700
17 janv. 2024312,79315,06311,54313,68312,961 466 600
16 janv. 2024310,91314,44309,60314,29313,571 599 800
12 janv. 2024312,19317,26310,60312,90312,191 646 600
11 janv. 2024308,18309,52306,10308,99308,28920 100
10 janv. 2024305,00308,21304,00307,78307,081 302 700
09 janv. 2024299,50305,43298,52303,25302,561 343 100
08 janv. 2024297,00300,34294,34299,98299,301 126 300
05 janv. 2024297,50299,30294,43295,33294,66807 300
04 janv. 2024293,62299,90292,96298,05297,371 419 000
03 janv. 2024295,07295,07292,43293,94293,271 355 400
02 janv. 2024297,60299,94294,87296,23295,55979 200
29 déc. 2023299,61300,34298,15299,46298,781 150 900
28 déc. 2023297,29301,37295,94299,12298,44788 500
28 déc. 20230.8 Dividende
27 déc. 2023298,75300,00297,45299,01297,531 029 800
26 déc. 2023296,62300,36296,03299,07297,59539 200
22 déc. 2023297,62298,42294,23297,50296,031 068 700
21 déc. 2023289,34296,09288,90296,03294,561 046 200
20 déc. 2023292,25293,84288,15288,31286,881 162 400
19 déc. 2023291,06292,34289,66291,98290,531 433 800
18 déc. 2023291,39292,36288,50291,47290,031 416 000
15 déc. 2023286,18292,21285,79290,15288,714 139 900
14 déc. 2023299,00300,56296,26297,10295,631 860 500
13 déc. 2023295,25298,82294,05298,53297,051 504 700
12 déc. 2023293,98294,81290,73294,53293,07951 700
11 déc. 2023287,99293,19287,99293,03291,58999 700
08 déc. 2023288,85289,85286,40289,10287,671 078 900
07 déc. 2023288,78289,79286,77289,38287,951 434 400
06 déc. 2023291,42292,12286,65287,87286,441 383 900
05 déc. 2023290,73291,00286,30290,51289,071 216 400
04 déc. 2023295,76298,69290,08290,95289,511 584 700
*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...