Italia markets open in 2 hours 52 minutes

Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
255,98+1,20 (+0,47%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2021255,69258,83255,69255,98255,981.468.200
07 mag 2021254,58257,32253,48254,78254,78935.800
06 mag 2021253,06254,30250,19254,13254,131.029.600
05 mag 2021256,70256,70251,70253,07253,071.043.900
04 mag 2021261,42261,42253,24255,59255,591.563.500
03 mag 2021263,53264,36262,29263,10263,101.032.800
30 apr 2021263,00263,71259,98262,63262,631.071.100
29 apr 2021260,25263,96259,81263,43263,43943.700
28 apr 2021261,00262,39257,87259,58259,581.536.500
27 apr 2021264,72266,38262,54265,03265,03844.600
26 apr 2021267,78267,98265,08265,28265,281.052.600
23 apr 2021263,98268,04263,46267,00267,001.089.000
22 apr 2021264,11265,95262,26264,17264,17797.500
21 apr 2021259,73264,57259,02263,89263,891.191.000
20 apr 2021255,97259,50255,25258,43258,43949.300
19 apr 2021256,68257,54254,51256,75256,75854.700
16 apr 2021258,15260,00255,14257,13257,13943.100
15 apr 2021252,78257,13252,63256,85256,851.179.200
14 apr 2021254,13255,52251,80252,29252,29758.700
13 apr 2021251,00253,78250,68253,57253,57907.000
12 apr 2021252,00254,01251,48251,83251,831.237.300
09 apr 2021250,89253,46250,46253,32253,321.069.000
08 apr 2021248,69250,18248,07249,87249,871.211.500
07 apr 2021248,18249,90246,33247,44247,441.241.100
06 apr 2021248,07249,89247,48248,39248,39917.200
05 apr 2021244,93248,96244,62248,48248,481.250.500
01 apr 2021244,29244,29241,13242,95242,95790.000
31 mar 2021243,49245,23243,04243,58243,581.450.500
30 mar 2021239,73244,60239,73243,10243,101.207.500
30 mar 20210.63 Dividendo
29 mar 2021239,42242,84238,44242,03241,401.147.300
26 mar 2021235,59241,29234,26240,98240,351.109.600
25 mar 2021234,30236,07231,35235,34234,731.002.800
24 mar 2021229,97236,51229,10233,81233,201.336.100
23 mar 2021232,03233,19228,79229,43228,831.212.000
22 mar 2021229,79233,20228,45232,08231,48892.100
19 mar 2021230,10233,45227,84230,00229,402.162.200
18 mar 2021235,73236,40230,30230,86230,261.683.100
17 mar 2021239,31239,31235,52236,18235,571.394.400
16 mar 2021241,40242,09236,38238,03237,411.098.500
15 mar 2021241,40241,76239,26241,25240,621.153.800
12 mar 2021238,71241,21238,71240,76240,13692.500
11 mar 2021240,83240,99238,07239,26238,641.055.700
10 mar 2021238,93240,99237,18240,08239,46953.800
09 mar 2021238,20242,51237,13237,17236,55993.100
08 mar 2021239,70240,50235,82236,00235,391.308.800
05 mar 2021237,58241,24232,58240,03239,411.617.600
04 mar 2021242,79243,21233,06235,80235,191.371.100
03 mar 2021244,10245,05242,35242,88242,25903.400
02 mar 2021247,06247,17243,51245,39244,75996.400
01 mar 2021245,30247,83244,95245,81245,17863.900
26 feb 2021247,34247,34242,11242,69242,061.164.700
25 feb 2021248,85250,02244,19245,78245,14958.100
24 feb 2021246,00249,92245,34248,82248,171.274.500
23 feb 2021244,42248,15241,96246,56245,921.289.800
22 feb 2021240,42244,60238,74243,15242,521.077.200
19 feb 2021245,48246,38241,09242,09241,461.509.200
18 feb 2021245,16247,31243,43245,16244,522.351.500
17 feb 2021247,11247,61243,64246,57245,931.673.800
16 feb 2021247,43248,30243,75247,86247,212.316.200
12 feb 2021243,75248,69243,16248,15247,501.294.200
11 feb 2021244,18245,99242,55245,34244,70663.600
10 feb 2021243,81244,60241,38243,03242,40752.300
09 feb 2021242,67244,28240,57242,15241,52758.600
08 feb 2021238,42242,55238,06242,45241,82925.400
05 feb 2021240,05241,97237,97238,78238,161.242.300
04 feb 2021233,95241,15232,54237,08236,461.211.000
03 feb 2021233,68235,40230,32233,95233,341.237.900
02 feb 2021229,52238,74229,37235,13234,521.850.100
01 feb 2021223,52227,42222,69226,54225,952.097.300
29 gen 2021229,00229,76220,90221,01220,432.192.100
28 gen 2021232,49234,59226,88230,00229,402.004.300
27 gen 2021235,00235,46229,58230,75230,151.488.900
26 gen 2021240,03242,15237,73238,00237,381.053.500
25 gen 2021239,21239,97236,87239,55238,931.371.600
22 gen 2021242,60243,01239,92239,93239,31908.600
21 gen 2021244,38245,34240,48243,60242,97991.100
20 gen 2021242,40246,69240,68245,21244,57959.200
19 gen 2021243,00244,25240,56242,07241,44835.700
15 gen 2021241,84243,66238,75241,99241,361.281.100
14 gen 2021242,90244,11240,81242,13241,501.053.800
13 gen 2021239,20244,25238,59243,20242,57696.000
12 gen 2021240,35241,82237,29239,21238,59824.100
11 gen 2021242,62243,33240,79241,85241,22544.800
08 gen 2021244,59247,44241,64243,66243,031.378.500
07 gen 2021242,79244,23239,65243,72243,09921.100
06 gen 2021238,88242,72236,77242,45241,821.981.800
05 gen 2021239,36241,54238,25239,66239,041.363.900
04 gen 2021245,34245,53236,23239,02238,401.114.900
31 dic 2020242,10245,34240,53245,04244,40639.900
30 dic 2020240,32242,82240,32242,06241,43855.800
30 dic 20200.63 Dividendo
29 dic 2020240,89242,45239,86240,85239,59824.200
28 dic 2020239,00240,45237,92238,54237,30628.300
24 dic 2020237,18238,25236,33237,06235,82256.400
23 dic 2020236,78239,00236,31236,33235,10619.600
22 dic 2020234,79236,58231,43235,29234,06817.300
21 dic 2020235,43236,57230,60234,86233,64936.700
18 dic 2020238,15240,49236,14240,00238,752.504.700
17 dic 2020236,00238,23235,18238,10236,86776.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...