Italia markets closed

Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
270,94+1,76 (+0,65%)
Alla chiusura: 4:05PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 2021268,70272,04268,31270,94270,941.050.400
29 lug 2021269,21270,23265,94269,18269,181.217.300
28 lug 2021273,66275,15265,26268,68268,681.895.900
27 lug 2021263,35269,74261,07268,35268,351.408.200
26 lug 2021261,58263,90259,83263,53263,531.424.300
23 lug 2021260,02262,88259,02262,67262,67982.200
22 lug 2021258,84259,64255,82259,10259,101.039.000
21 lug 2021258,16258,98256,40258,68258,681.397.300
20 lug 2021248,86256,96248,86255,18255,181.660.700
19 lug 2021254,32254,58247,61248,90248,901.748.400
16 lug 2021257,30258,17256,00257,59257,591.204.700
15 lug 2021259,84260,78255,75257,05257,051.607.200
14 lug 2021262,89262,94259,84261,36261,36859.700
13 lug 2021265,00265,10261,18261,60261,60948.900
12 lug 2021262,90265,56262,36264,92264,92863.200
09 lug 2021265,01265,27263,61264,43264,431.167.600
08 lug 2021262,29264,11260,28263,94263,94727.900
07 lug 2021265,43265,95263,64265,34265,34767.500
06 lug 2021265,40265,91262,18264,86264,861.219.200
02 lug 2021262,90265,76262,69265,42265,42973.600
01 lug 2021260,51262,73259,02262,70262,701.264.800
30 giu 2021259,95260,77258,50259,73259,73748.200
29 giu 2021260,92262,49259,95260,44260,44721.300
29 giu 20210.63 Dividendo
28 giu 2021264,25264,25259,19260,36259,73918.700
25 giu 2021261,57264,44261,57263,00262,362.544.300
24 giu 2021263,93264,33261,28261,39260,76569.000
23 giu 2021262,43264,37261,50262,64262,001.116.100
22 giu 2021260,00263,75259,19262,74262,101.318.900
21 giu 2021255,91260,29254,70259,73259,10780.100
18 giu 2021258,01258,71254,66254,91254,291.375.500
17 giu 2021256,25260,24256,25259,55258,921.173.400
16 giu 2021257,40258,39255,48256,40255,781.247.000
15 giu 2021256,44257,50255,24256,68256,06745.900
14 giu 2021256,01256,01254,17255,69255,07752.400
11 giu 2021257,11257,11254,06255,79255,17724.600
10 giu 2021253,67256,85253,65256,66256,04924.100
09 giu 2021251,56253,33251,13253,13252,52925.000
08 giu 2021251,59251,59246,01249,74249,14975.500
07 giu 2021252,78253,42248,75249,54248,941.178.600
04 giu 2021251,01253,14250,33251,83251,22688.100
03 giu 2021249,06250,52246,22249,70249,101.107.200
02 giu 2021255,47256,17250,08250,72250,111.147.100
01 giu 2021260,00260,00255,23255,79255,171.460.500
28 mag 2021256,22259,46255,09255,27254,65938.800
27 mag 2021254,44255,13252,00254,51253,892.742.400
26 mag 2021254,12255,38249,12252,43251,821.373.600
25 mag 2021256,94258,84255,57256,79256,17832.800
24 mag 2021257,14258,56256,09257,15256,53774.300
21 mag 2021255,56259,10255,41255,65255,031.150.100
20 mag 2021252,11256,58251,49254,35253,73882.900
19 mag 2021249,72252,38248,64252,25251,64970.900
18 mag 2021251,00255,47251,00252,84252,231.087.400
17 mag 2021251,86252,83250,78251,85251,24783.400
14 mag 2021248,89253,50248,23252,95252,341.212.100
13 mag 2021245,56248,62244,95247,85247,25691.800
12 mag 2021249,10251,49244,13244,76244,171.690.600
11 mag 2021254,44255,46250,43251,50250,89824.500
10 mag 2021255,69258,83255,69255,98255,361.468.200
07 mag 2021254,58257,32253,48254,78254,16935.800
06 mag 2021253,06254,30250,19254,13253,521.029.600
05 mag 2021256,70256,89251,70253,07252,461.232.000
04 mag 2021261,42261,42253,24255,59254,971.563.500
03 mag 2021263,53264,36262,29263,10262,461.032.800
30 apr 2021263,00263,71259,98262,63261,991.071.100
29 apr 2021260,25263,96259,81263,43262,79943.700
28 apr 2021261,00262,39257,87259,58258,951.536.500
27 apr 2021264,72266,38262,54265,03264,39844.600
26 apr 2021267,78267,98265,08265,28264,641.052.600
23 apr 2021263,98268,04263,46267,00266,351.089.000
22 apr 2021264,11265,95262,26264,17263,53797.500
21 apr 2021259,73264,57259,02263,89263,251.191.000
20 apr 2021255,97259,50255,25258,43257,80949.300
19 apr 2021256,68257,54254,51256,75256,13854.700
16 apr 2021258,15260,00255,14257,13256,51943.100
15 apr 2021252,78257,13252,63256,85256,231.179.200
14 apr 2021254,13255,52251,80252,29251,68758.700
13 apr 2021251,00253,78250,68253,57252,96907.000
12 apr 2021252,00254,01251,48251,83251,221.237.300
09 apr 2021250,89253,46250,46253,32252,711.069.000
08 apr 2021248,69250,18248,07249,87249,271.211.500
07 apr 2021248,18249,90246,33247,44246,841.241.100
06 apr 2021248,07249,89247,48248,39247,79917.200
05 apr 2021244,93248,96244,62248,48247,881.250.500
01 apr 2021244,29244,29241,13242,95242,36790.000
31 mar 2021243,49245,23243,04243,58242,991.450.500
30 mar 2021239,73244,60239,73243,10242,511.207.500
30 mar 20210.63 Dividendo
29 mar 2021239,42242,84238,44242,03240,821.147.300
26 mar 2021235,59241,29234,26240,98239,771.109.600
25 mar 2021234,30236,07231,35235,34234,161.002.800
24 mar 2021229,97236,51229,10233,81232,641.336.100
23 mar 2021232,03233,19228,79229,43228,281.212.000
22 mar 2021229,79233,20228,45232,08230,92892.100
19 mar 2021230,10233,45227,84230,00228,852.162.200
18 mar 2021235,73236,40230,30230,86229,701.683.100
17 mar 2021239,31239,31235,52236,18235,001.394.400
16 mar 2021241,40242,09236,38238,03236,841.098.500
15 mar 2021241,40241,76239,26241,25240,041.153.800
12 mar 2021238,71241,21238,71240,76239,55692.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...