Italia markets close in 3 hours 27 minutes

Medtronic plc (MDT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,57+1,09 (+1,37%)
Alla chiusura: 04:00PM EDT
80,80 +0,23 (+0,29%)
Preborsa: 08:00AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202479,8780,9079,4080,5780,574.961.500
19 apr 202479,5379,6479,0979,4879,486.756.900
18 apr 202479,2579,3078,4379,1979,196.065.600
17 apr 202479,4179,8578,9579,0879,085.640.100
16 apr 202480,3480,4978,7979,2579,257.674.500
15 apr 202480,9681,5079,8780,2380,237.500.200
12 apr 202481,7481,7979,5680,1380,136.562.700
11 apr 202482,9283,0682,1282,1782,175.241.200
10 apr 202482,8583,2981,8382,3382,336.509.400
09 apr 202483,3883,8383,0083,8083,805.681.100
08 apr 202484,2684,3582,4882,9182,918.725.300
05 apr 202483,4484,6883,1084,5684,564.935.800
04 apr 202485,3485,4083,7583,9283,926.797.100
03 apr 202485,4785,7384,7385,0085,005.887.400
02 apr 202486,8686,9184,9585,2085,206.007.200
01 apr 202486,8487,1886,4387,0287,024.727.300
28 mar 202487,1087,7386,9387,1587,157.579.500
27 mar 202484,1987,0384,1086,9286,928.220.100
26 mar 202483,5083,8783,0583,7083,704.806.700
25 mar 202482,8183,4082,7283,2483,245.481.300
22 mar 202483,7083,8682,9383,0883,085.181.300
21 mar 202483,5783,9983,0983,4183,416.233.800
21 mar 20240.69 Dividendo
20 mar 202483,7584,1883,5484,0483,354.191.700
19 mar 202483,6984,1583,3084,1183,424.903.000
18 mar 202483,8084,0683,3483,6682,974.783.800
15 mar 202483,4484,0182,8283,5782,8817.081.800
14 mar 202484,5284,7183,9984,3983,707.836.100
13 mar 202486,0186,3584,7985,0884,385.908.200
12 mar 202485,1586,0984,9085,7485,044.562.200
11 mar 202484,5485,6384,5485,5084,805.539.000
08 mar 202485,4886,2784,9285,1384,436.561.200
07 mar 202486,0086,4384,6885,1584,456.177.600
06 mar 202484,7385,8084,6085,5584,856.048.400
05 mar 202485,4485,8484,3084,6083,915.073.700
04 mar 202483,6085,1183,2485,0684,365.553.000
01 mar 202483,4283,8582,6583,6082,914.266.600
29 feb 202483,5383,7782,7983,3682,688.893.100
28 feb 202483,6383,8383,2383,3682,684.755.300
27 feb 202483,4684,1883,1483,8483,154.546.200
26 feb 202485,5685,5683,4883,6782,985.974.100
23 feb 202485,3385,9584,8685,6784,974.707.700
22 feb 202485,7785,8784,4885,0684,369.824.900
21 feb 202486,5386,5384,8485,9085,196.877.000
20 feb 202486,9687,2282,5985,8585,1511.771.400
16 feb 202484,4985,7484,1184,4283,7310.847.600
15 feb 202483,8385,0183,7684,7284,024.867.900
14 feb 202483,6784,3583,2483,6882,994.934.500
13 feb 202484,5785,0083,1383,5982,907.579.400
12 feb 202484,6385,3384,3885,0784,375.892.300
09 feb 202486,0886,1684,4684,9984,298.843.400
08 feb 202486,5586,7685,3986,1885,475.938.100
07 feb 202488,0588,2587,0487,1686,444.740.100
06 feb 202487,0887,8486,8787,7487,024.667.100
05 feb 202487,5887,7886,7486,7586,044.083.400
02 feb 202487,4688,1487,0687,6386,915.051.900
01 feb 202487,3688,5486,7088,0987,374.320.000
31 gen 202488,2989,1887,5287,5486,8210.357.900
30 gen 202487,4687,5686,5186,9786,265.760.100
29 gen 202486,3087,4886,1387,4486,727.144.700
26 gen 202486,1986,6085,6386,5485,836.784.400
25 gen 202485,2685,8384,6085,7985,095.557.800
24 gen 202486,1886,3284,6784,7284,026.035.200
23 gen 202486,8687,3685,6186,3485,635.060.300
22 gen 202486,5987,3786,2886,4785,766.015.700
19 gen 202486,2686,7185,7286,4985,784.819.000
18 gen 202486,8587,1486,0886,2985,587.203.600
17 gen 202486,2086,8285,6786,0585,346.956.000
16 gen 202486,9687,1886,2586,5485,835.398.300
12 gen 202487,6088,7387,2687,4286,705.969.000
11 gen 202487,0987,2886,3687,0986,375.099.500
10 gen 202486,5087,5386,3687,0886,374.980.800
09 gen 202486,4388,0486,3086,6685,957.223.200
08 gen 202484,8086,7284,3186,5785,867.867.100
05 gen 202483,7185,0183,5284,5783,885.107.200
04 gen 202483,1584,2282,9883,9383,245.622.000
03 gen 202482,9483,7882,1483,2082,526.182.600
02 gen 202482,1183,7981,9782,8482,165.425.800
29 dic 202382,5382,9082,1482,3881,703.846.900
28 dic 202382,2883,0482,2282,7382,053.297.000
27 dic 202382,0882,4982,0482,4281,744.041.700
26 dic 202381,9682,5281,6482,3081,622.954.800
22 dic 202382,2582,7481,5481,9281,253.426.000
21 dic 202380,8782,1080,8181,9681,297.440.600
20 dic 202381,8181,8880,5780,6179,957.257.600
19 dic 202382,1782,7881,7882,0781,405.060.900
19 dic 20230.69 Dividendo
18 dic 202382,9683,4882,5883,0681,696.447.200
15 dic 202383,0883,2982,3082,6181,2512.388.600
14 dic 202382,7684,7382,6683,4382,069.680.600
13 dic 202379,7281,9279,5081,9080,556.304.700
12 dic 202380,0580,2279,2280,0878,765.263.300
11 dic 202379,3380,0779,3379,7278,415.598.900
08 dic 202379,6079,8579,2879,3578,046.240.900
07 dic 202379,2179,7278,7479,5578,245.251.000
06 dic 202378,8679,1478,4879,0477,745.319.600
05 dic 202379,5579,6378,6678,8277,524.818.800
04 dic 202379,5680,2379,4179,7678,456.206.400
01 dic 202379,0980,0878,7679,9978,675.100.900
30 nov 202378,9379,3178,2079,2777,976.219.300
*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...