Italia markets close in 5 hours 28 minutes

Medtronic plc (4MDT.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,75-4,55 (-5,81%)
In data: 09:09AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202473,7573,7573,7573,7573,756
28 giu 20240.7 Dividendo
27 giu 202477,7477,7477,7478,3077,606
26 giu 202474,4174,4174,4174,4173,74-
25 giu 202474,7574,7574,7574,7574,08-
24 giu 202475,9675,9675,9675,9675,28-
21 giu 202475,6875,6875,6875,6875,00-
20 giu 202474,1874,1874,1874,1873,52-
19 giu 202474,1874,1874,1873,9373,2725
18 giu 202474,2374,2374,2374,2373,57-
17 giu 202474,4274,4274,4274,4273,75-
14 giu 202475,7575,7575,7575,7575,07-
13 giu 202475,6075,6075,6075,6074,92-
12 giu 202476,0876,0876,0876,0875,40-
11 giu 202476,7876,7876,7876,7876,09-
10 giu 202477,2477,2477,2477,2476,55-
07 giu 202477,6577,6577,6577,6576,96-
06 giu 202475,9875,9875,9875,9875,30-
05 giu 202475,7975,7975,7975,7975,11-
04 giu 202476,0476,0476,0476,0475,36-
03 giu 202475,7675,7675,7675,7675,08-
31 mag 202474,6974,6974,6974,6974,02-
30 mag 202474,8174,8174,8174,8174,14-
29 mag 202475,2475,2475,2475,2474,57-
28 mag 202475,7875,7875,7875,7875,10-
27 mag 202476,0876,0876,0876,2975,6115
24 mag 202474,9574,9574,9575,8275,1425
23 mag 202476,8376,8376,8376,8376,14-
22 mag 202478,7882,3178,7078,9678,25320
21 mag 202478,2878,2878,2878,2877,58-
20 mag 202478,2178,2178,2178,2177,51-
17 mag 202478,3878,3878,3878,3877,68-
16 mag 202478,5078,5078,5078,5077,80-
15 mag 202477,1877,1877,1877,1876,49-
14 mag 202477,6977,6977,6977,6977,00-
13 mag 202477,6077,6077,6077,6076,91-
10 mag 202476,7076,7076,7076,4975,81100
09 mag 202476,3076,3076,3076,3075,62-
08 mag 202476,1976,1976,1976,1975,51-
07 mag 202476,1676,1676,1676,1675,48-
06 mag 202475,5275,5275,5275,5274,84-
03 mag 202475,6475,6475,6475,6474,96-
02 mag 202475,3675,3675,3675,3674,69-
30 apr 202475,3175,3175,3175,3174,64-
29 apr 202475,3075,3075,3075,5374,855
26 apr 202474,0874,0874,0874,0873,42-
25 apr 202473,8373,8373,8373,8373,17-
24 apr 202475,1675,1675,1675,1674,49-
23 apr 202475,5975,5975,5975,5974,91-
22 apr 202475,1875,1875,1875,2474,571
19 apr 202474,4774,4774,4774,4773,80-
18 apr 202474,0074,0074,0074,0073,34-
17 apr 202474,3974,3974,3974,3973,72-
16 apr 202474,7874,7874,7874,7874,11-
15 apr 202475,9675,9675,9675,9675,28-
12 apr 202476,1176,1176,1176,1175,43-
11 apr 202476,8076,8076,8076,8076,11-
10 apr 202476,6876,6876,6876,6875,99-
09 apr 202476,3376,3376,3376,7776,0850
08 apr 202476,5776,5776,5776,5775,89-
05 apr 202478,0178,0178,0178,0177,31-
04 apr 202478,3878,3878,3878,3877,68-
03 apr 202478,9578,9578,9578,8478,1440
02 apr 202481,0381,0481,0379,8279,11126
28 mar 202480,6880,6880,6880,6879,96-
27 mar 202479,7679,7679,7679,7679,05-
26 mar 202477,0677,0677,0677,0676,37-
25 mar 202476,5676,5676,5676,5675,88-
22 mar 202476,9276,9276,9276,9276,23-
21 mar 202477,0277,0277,0277,0276,33-
21 mar 20240.635559 Dividendo
20 mar 202477,0077,2277,0077,0675,7415
19 mar 202477,0877,0877,0877,0875,76-
18 mar 202477,0877,0877,0877,0875,76-
15 mar 202476,6876,6876,6876,6875,37-
14 mar 202477,5077,5077,5077,5076,17-
13 mar 202478,1878,1878,1878,1876,84-
12 mar 202478,4878,5878,4878,4477,10500
11 mar 202477,9477,9477,9477,9076,57130
08 mar 202478,1078,1078,1078,2476,9010
07 mar 202479,0679,0679,0678,4877,1460
06 mar 202478,5078,5078,5078,5077,16-
05 mar 202478,2478,2478,2478,2476,90-
04 mar 202477,4477,4477,4477,4476,11-
01 mar 202477,0077,0077,0077,0075,68-
29 feb 202477,0077,0077,0077,0075,68-
28 feb 202477,0677,0677,0677,2475,924
27 feb 202477,4277,4277,4277,4276,10-
26 feb 202477,5677,5677,5677,5676,23-
23 feb 202478,9278,9278,9278,9277,57-
22 feb 202478,9278,9278,9278,9277,57-
21 feb 202478,8078,8078,8078,8077,45-
20 feb 202479,5879,5879,5879,5878,22-
19 feb 202478,9278,9278,9278,9277,57-
16 feb 202479,2479,2479,2479,2477,88-
15 feb 202478,3878,3878,3878,3877,04-
14 feb 202478,4078,4078,4078,4077,06-
13 feb 202478,6478,6478,6478,6477,29-
12 feb 202478,7278,7278,7278,7277,37-
09 feb 202479,6879,6879,6878,8077,4540
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...