SYK - Stryker Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020188,14191,96185,03190,59190,593 012 426
27 févr. 2020198,42202,16194,85194,85194,852 090 700
26 févr. 2020207,55210,99201,60201,66201,661 993 400
25 févr. 2020215,56216,27205,25206,31206,311 995 300
24 févr. 2020219,10219,90214,23215,55215,551 617 000
21 févr. 2020223,38224,49222,28224,30224,301 733 000
20 févr. 2020225,10225,95222,28224,47224,471 006 300
19 févr. 2020222,57226,30222,05225,10225,101 243 700
18 févr. 2020221,00221,95218,78221,93221,931 533 300
14 févr. 2020217,79221,62216,52221,54221,541 447 400
13 févr. 2020216,36218,23215,36217,41217,411 055 200
12 févr. 2020218,53219,27216,04216,08216,08871 500
11 févr. 2020218,06218,99216,70218,14218,14834 500
10 févr. 2020214,87217,48214,82217,23217,23650 200
07 févr. 2020218,19219,00214,60214,81214,81942 200
06 févr. 2020218,71219,35217,17218,24218,24790 200
05 févr. 2020217,64218,78216,45217,73217,731 160 200
04 févr. 2020214,60217,71213,90216,35216,351 248 900
03 févr. 2020210,57212,99210,57211,64211,641 148 500
31 janv. 2020213,45214,00209,36210,70210,701 511 200
30 janv. 2020210,00214,15209,35213,83213,832 130 700
29 janv. 2020216,39216,39208,16210,68210,682 871 100
28 janv. 2020214,88215,42213,57214,20214,201 702 900
27 janv. 2020212,41217,18212,41214,60214,601 553 600
24 janv. 2020217,03217,58213,48214,23214,231 558 900
23 janv. 2020216,98218,40215,15216,22216,221 415 400
22 janv. 2020215,84217,88215,47217,07217,071 528 000
21 janv. 2020212,06214,65211,60214,65214,651 605 100
17 janv. 2020209,94216,53209,19212,17212,173 742 000
16 janv. 2020207,73209,47206,77209,46209,462 617 100
15 janv. 2020208,47209,42206,60206,75206,751 323 600
14 janv. 2020206,39209,15205,60207,96207,961 680 500
13 janv. 2020209,50209,77206,84206,89206,891 398 600
10 janv. 2020212,68212,88209,46209,65209,651 232 700
09 janv. 2020211,83212,98211,29211,63211,63744 400
08 janv. 2020210,56212,01209,22210,69210,691 019 100
07 janv. 2020210,03210,85207,11209,62209,621 077 500
06 janv. 2020209,20213,07208,23212,22212,221 294 500
03 janv. 2020207,00210,57207,00209,59209,59801 600
02 janv. 2020210,94211,00208,21210,45210,451 092 600
31 déc. 2019208,50210,02207,70209,94209,94879 100
30 déc. 2019210,98211,33208,06208,73208,73705 000
30 déc. 20190.575 Dividende
27 déc. 2019210,15211,77209,39210,55209,971 057 100
26 déc. 2019211,76212,28208,10209,75209,18829 800
24 déc. 2019212,62212,96211,06211,58211,00436 300
23 déc. 2019211,22212,99209,82212,54211,961 656 700
20 déc. 2019209,65210,37208,20210,00209,432 819 800
19 déc. 2019208,92210,67207,65208,08207,512 118 300
18 déc. 2019204,58208,89203,58208,52207,952 402 200
17 déc. 2019205,72205,72203,46203,46202,901 878 200
16 déc. 2019203,90205,04203,55204,25203,691 605 400
13 déc. 2019199,17202,97199,17202,93202,381 038 400
12 déc. 2019197,81200,65197,81199,77199,221 804 200
11 déc. 2019198,72198,91197,16197,98197,442 567 800
10 déc. 2019200,44201,08197,98198,13197,591 646 200
09 déc. 2019204,02204,80199,20200,40199,851 612 000
06 déc. 2019204,70205,19203,61203,99203,431 457 600
05 déc. 2019204,45204,45202,36203,21202,66902 700
04 déc. 2019203,32204,57202,46204,37203,811 078 300
03 déc. 2019201,42203,21201,10203,07202,52735 900
02 déc. 2019205,00205,54201,54202,33201,78780 300
29 nov. 2019205,00205,55203,76204,86204,30507 600
27 nov. 2019202,48205,44202,48204,94204,381 430 700
26 nov. 2019204,09204,09201,96202,46201,911 268 200
25 nov. 2019202,36203,49201,44203,10202,551 294 100
22 nov. 2019202,53202,86199,75201,59201,041 200 000
21 nov. 2019204,00204,17200,51201,28200,731 584 800
20 nov. 2019207,06208,50203,53204,30203,741 442 200
19 nov. 2019205,66207,54204,78207,12206,551 415 700
18 nov. 2019206,25207,65204,68205,06204,501 274 600
15 nov. 2019204,38206,47203,50206,25205,691 767 300
14 nov. 2019201,72203,84201,20203,16202,611 405 300
13 nov. 2019200,01202,28199,60201,73201,181 129 800
12 nov. 2019199,65201,13198,92200,18199,631 365 500
11 nov. 2019199,57200,61197,71198,42197,881 333 000
08 nov. 2019200,77201,80199,62199,78199,231 420 600
07 nov. 2019202,26203,37198,73200,78200,231 986 900
06 nov. 2019200,01201,59198,68201,01200,463 056 400
05 nov. 2019205,27206,15197,93198,37197,834 224 600
04 nov. 2019206,00206,97202,00205,17204,614 457 200
01 nov. 2019217,89218,90212,72212,77212,191 443 700
31 oct. 2019216,62218,59214,37216,27215,681 082 500
30 oct. 2019214,99220,51214,19217,09216,501 937 600
29 oct. 2019213,15221,49213,15220,53219,931 834 600
28 oct. 2019211,64214,42211,03213,72213,141 754 900
25 oct. 2019211,37212,17209,62211,62211,04672 900
24 oct. 2019210,91211,80209,88211,41210,83710 800
23 oct. 2019210,74211,37209,67210,46209,89594 800
22 oct. 2019215,60216,39209,42209,76209,19675 200
21 oct. 2019216,25216,25214,53215,07214,48680 600
18 oct. 2019215,70215,98214,28215,32214,73903 900
17 oct. 2019215,75217,00215,08215,56214,97715 200
16 oct. 2019214,40216,14213,12215,75215,161 086 000
15 oct. 2019214,35216,12213,62214,95214,36556 000
14 oct. 2019214,09214,48212,22212,66212,08682 600
11 oct. 2019213,87215,54212,51213,81213,23934 900
10 oct. 2019209,56211,96208,60211,29210,71920 200
09 oct. 2019209,67211,07207,52210,87210,291 512 600
08 oct. 2019211,65211,65207,81207,88207,311 037 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages