Italia markets closed

Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
191,54+2,95 (+1,56%)
Alla chiusura: 4:02PM EDT

191,54 0,00 (0,00%)
Dopo ore: 4:31PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 2020188,48192,51188,25191,54191,541.081.200
06 ago 2020187,57188,66185,26188,59188,591.497.800
05 ago 2020190,15192,96187,72187,96187,961.942.900
04 ago 2020190,50191,71188,13189,30189,301.194.000
03 ago 2020193,00194,37190,64191,60191,601.214.600
31 lug 2020195,46196,71188,00193,30193,302.221.200
30 lug 2020198,25201,63196,27200,20200,201.284.200
29 lug 2020196,76202,40195,97201,41201,411.409.400
28 lug 2020197,72198,36194,10194,28194,28908.600
27 lug 2020198,00198,79195,81197,34197,341.345.400
24 lug 2020194,91199,09193,76198,83198,831.683.900
23 lug 2020194,76197,89194,38195,16195,16980.500
22 lug 2020192,00195,56191,86194,87194,871.286.300
21 lug 2020191,73195,72191,31192,51192,51904.700
20 lug 2020192,46193,83190,07190,68190,681.456.500
17 lug 2020187,97193,68186,76193,05193,052.183.600
16 lug 2020187,27187,27184,58186,59186,591.253.300
15 lug 2020187,70189,45186,46188,62188,621.521.300
14 lug 2020177,24182,95176,56182,71182,711.103.100
13 lug 2020179,08181,41177,14177,86177,861.949.300
10 lug 2020177,90179,14176,20177,89177,891.133.400
09 lug 2020181,24181,73176,07177,77177,771.304.500
08 lug 2020180,82182,60178,92181,77181,771.038.600
07 lug 2020182,00185,33180,25180,34180,341.262.700
06 lug 2020186,38187,61182,65183,90183,901.068.000
02 lug 2020185,67187,61183,63183,94183,941.084.000
01 lug 2020180,99184,32180,52183,84183,841.610.400
30 giu 2020176,86181,51175,41180,19180,191.442.900
29 giu 2020174,34177,62172,35177,52177,522.223.900
29 giu 20200.575 Dividendo
26 giu 2020175,38177,27172,50173,76173,185.415.300
25 giu 2020175,48177,20171,75175,61175,032.447.200
24 giu 2020184,96184,96174,56176,30175,722.180.400
23 giu 2020187,17189,51186,42186,80186,181.441.000
22 giu 2020186,44187,00183,46185,09184,481.446.200
19 giu 2020193,59194,00187,06187,11186,492.121.500
18 giu 2020188,44191,05187,28190,02189,391.053.400
17 giu 2020192,15192,54188,54189,56188,931.099.200
16 giu 2020195,15196,17189,50191,47190,841.362.000
15 giu 2020183,13190,09181,24188,48187,861.296.400
12 giu 2020188,95191,50182,85187,79187,171.938.500
11 giu 2020195,29195,59182,65183,54182,932.691.200
10 giu 2020201,70203,95199,94201,15200,481.141.200
09 giu 2020204,84205,50200,27200,70200,041.297.700
08 giu 2020206,47208,34204,53206,00205,32975.700
05 giu 2020201,93209,93201,38207,03206,342.081.400
04 giu 2020198,79201,86195,40198,08197,421.113.800
03 giu 2020199,31202,70198,53200,70200,041.186.700
02 giu 2020197,25198,40195,34198,39197,73866.800
01 giu 2020195,12198,31194,63197,25196,60978.300
29 mag 2020195,96196,89191,33195,73195,081.741.800
28 mag 2020193,88200,00193,12195,35194,701.696.100
27 mag 2020188,68191,87186,30191,62190,991.907.700
26 mag 2020191,05191,05185,75186,30185,682.878.500
22 mag 2020185,37185,56182,61184,14183,531.669.900
21 mag 2020189,79190,01184,46185,09184,481.663.400
20 mag 2020190,84192,22189,23190,98190,351.510.400
19 mag 2020191,08192,55188,16188,26187,641.136.600
18 mag 2020185,95193,76185,00191,92191,281.938.700
15 mag 2020177,75180,42175,47180,27179,672.898.800
14 mag 2020178,27179,40174,46179,38178,792.226.700
13 mag 2020187,11187,27178,81181,14180,541.808.000
12 mag 2020194,36195,69188,07188,17187,551.295.400
11 mag 2020190,00194,17188,89193,64193,001.260.400
08 mag 2020194,39196,32191,43192,08191,441.991.300
07 mag 2020189,76193,66188,10192,19191,552.222.900
06 mag 2020188,24190,22185,60185,84185,231.474.600
05 mag 2020181,00191,44180,96187,93187,312.119.300
04 mag 2020179,85180,29177,00178,57177,981.590.800
01 mag 2020193,00193,00176,45180,62180,022.118.200
30 apr 2020190,63191,30186,03186,43185,811.945.400
29 apr 2020188,59194,64185,64192,68192,041.817.000
28 apr 2020193,73195,99184,61185,01184,401.557.800
27 apr 2020190,00192,78188,90191,96191,321.549.100
24 apr 2020184,03188,65182,26188,12187,501.230.800
23 apr 2020183,50186,33181,90182,48181,881.567.400
22 apr 2020182,43183,29179,77181,92181,321.208.400
21 apr 2020180,94183,19178,27178,91178,321.890.100
20 apr 2020187,07190,72184,72184,72184,112.238.700
17 apr 2020178,78189,58178,78189,51188,882.538.900
16 apr 2020174,12176,00171,28174,81174,231.353.100
15 apr 2020169,90172,85168,49172,54171,971.757.200
14 apr 2020175,74178,24174,06175,39174,812.122.000
13 apr 2020179,48180,44169,56172,08171,512.421.000
09 apr 2020176,50184,28175,88182,72182,122.572.300
08 apr 2020167,31177,61166,51176,43175,852.471.400
07 apr 2020174,61179,63164,65165,79165,243.462.800
06 apr 2020158,57167,09157,95165,66165,113.188.400
03 apr 2020149,39151,83146,55148,07147,582.061.500
02 apr 2020142,62150,50142,00149,58149,092.140.100
01 apr 2020153,50155,46143,75144,67144,193.238.100
31 mar 2020162,78170,95162,51166,49165,942.876.200
30 mar 2020161,23163,53154,43162,96162,422.325.900
30 mar 20200.575 Dividendo
27 mar 2020156,20164,12153,69159,22158,123.398.900
26 mar 2020155,13165,88153,05163,33162,203.278.200
25 mar 2020145,75158,22141,59153,05151,993.657.400
24 mar 2020136,00144,70131,66143,44142,453.529.500
23 mar 2020136,17136,60124,54126,50125,635.261.800
20 mar 2020153,26156,88139,08139,38138,425.222.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità