Italia markets closed

Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
240,03+4,23 (+1,79%)
Alla chiusura: 4:05PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2021237,58241,24232,58240,03240,031.617.600
04 mar 2021242,79243,21233,06235,80235,801.370.500
03 mar 2021244,10245,05242,35242,88242,88903.400
02 mar 2021247,06247,17243,51245,39245,39996.400
01 mar 2021245,30247,83244,95245,81245,81863.900
26 feb 2021247,34247,34242,11242,69242,691.164.700
25 feb 2021248,85250,02244,19245,78245,78958.100
24 feb 2021246,00249,92245,34248,82248,821.274.500
23 feb 2021244,42248,15241,96246,56246,561.289.800
22 feb 2021240,42244,60238,74243,15243,151.077.200
19 feb 2021245,48246,38241,09242,09242,091.509.200
18 feb 2021245,16247,31243,43245,16245,162.351.500
17 feb 2021247,11247,61243,64246,57246,571.673.800
16 feb 2021247,43248,30243,75247,86247,862.316.200
12 feb 2021243,75248,69243,16248,15248,151.294.200
11 feb 2021244,18245,99242,55245,34245,34663.600
10 feb 2021243,81244,60241,38243,03243,03752.300
09 feb 2021242,67244,28240,57242,15242,15758.600
08 feb 2021238,42242,55238,06242,45242,45925.400
05 feb 2021240,05241,97237,97238,78238,781.242.300
04 feb 2021233,95241,15232,54237,08237,081.211.000
03 feb 2021233,68235,40230,32233,95233,951.237.900
02 feb 2021229,52238,74229,37235,13235,131.850.100
01 feb 2021223,52227,42222,69226,54226,542.097.300
29 gen 2021229,00229,76220,90221,01221,012.192.100
28 gen 2021232,49234,59226,88230,00230,002.004.300
27 gen 2021235,00235,46229,58230,75230,751.488.900
26 gen 2021240,03242,15237,73238,00238,001.053.500
25 gen 2021239,21239,97236,87239,55239,551.371.600
22 gen 2021242,60243,01239,92239,93239,93908.600
21 gen 2021244,38245,34240,48243,60243,60991.100
20 gen 2021242,40246,69240,68245,21245,21959.200
19 gen 2021243,00244,25240,56242,07242,07835.700
15 gen 2021241,84243,66238,75241,99241,991.281.100
14 gen 2021242,90244,11240,81242,13242,131.053.800
13 gen 2021239,20244,25238,59243,20243,20696.000
12 gen 2021240,35241,82237,29239,21239,21824.100
11 gen 2021242,62243,33240,79241,85241,85544.800
08 gen 2021244,59247,44241,64243,66243,661.378.500
07 gen 2021242,79244,23239,65243,72243,72921.100
06 gen 2021238,88242,72236,77242,45242,451.981.800
05 gen 2021239,36241,54238,25239,66239,661.363.900
04 gen 2021245,34245,53236,23239,02239,021.114.900
31 dic 2020242,10245,34240,53245,04245,04639.900
30 dic 2020240,32242,82240,32242,06242,06855.800
30 dic 20200.63 Dividendo
29 dic 2020240,89242,45239,86240,85240,22824.200
28 dic 2020239,00240,45237,92238,54237,92628.300
24 dic 2020237,18238,25236,33237,06236,44256.400
23 dic 2020236,78239,00236,31236,33235,71619.600
22 dic 2020234,79236,58231,43235,29234,67817.300
21 dic 2020235,43236,57230,60234,86234,25936.700
18 dic 2020238,15240,49236,14240,00239,372.504.700
17 dic 2020236,00238,23235,18238,10237,48776.400
16 dic 2020233,51236,12231,79235,13234,51794.100
15 dic 2020233,82235,80230,56234,06233,451.016.900
14 dic 2020233,86236,45230,80230,95230,351.069.600
11 dic 2020234,00234,77230,26232,20231,591.057.100
10 dic 2020235,00237,26233,44235,13234,51875.200
09 dic 2020236,22237,80235,05235,93235,311.006.800
08 dic 2020234,76236,68234,10235,45234,83925.900
07 dic 2020237,50239,33235,62236,80236,18705.600
04 dic 2020234,71239,59234,19239,59238,96844.400
03 dic 2020234,27236,37232,90234,78234,171.067.500
02 dic 2020230,93234,31229,55234,26233,65787.600
01 dic 2020235,63236,11230,19231,00230,401.464.200
30 nov 2020233,57234,74230,76233,40232,791.671.900
27 nov 2020235,68236,60231,81232,81232,20787.600
25 nov 2020240,29240,51233,06233,72233,111.900.100
24 nov 2020235,39242,51235,08240,31239,681.522.900
23 nov 2020233,45235,41232,19233,01232,40699.300
20 nov 2020232,74234,27231,02232,86232,251.116.800
19 nov 2020231,00234,01229,44233,57232,961.099.600
18 nov 2020231,37234,95231,00231,76231,15855.800
17 nov 2020232,35233,58227,50231,44230,83997.900
16 nov 2020235,15236,03231,76235,78235,161.646.600
13 nov 2020226,33232,39226,00231,94231,33938.900
12 nov 2020224,28227,45222,61225,22224,63826.000
11 nov 2020232,46232,46223,83225,24224,651.166.000
10 nov 2020232,66233,00227,25230,57229,971.380.400
09 nov 2020231,35241,53230,64234,35233,743.092.700
06 nov 2020210,88215,00208,92213,44212,881.119.100
05 nov 2020211,12212,28208,85210,60210,051.113.400
04 nov 2020209,82215,00207,05207,73207,191.140.000
03 nov 2020206,00209,66205,11208,26207,721.044.300
02 nov 2020204,00206,08200,25202,78202,251.274.400
30 ott 2020209,28212,49196,09202,01201,482.385.200
29 ott 2020204,96208,52202,27205,39204,851.065.600
28 ott 2020208,83209,10203,66204,95204,411.184.100
27 ott 2020214,69216,77213,02213,46212,90864.600
26 ott 2020218,79218,92212,69214,74214,181.322.900
23 ott 2020226,00226,41221,07221,90221,32858.900
22 ott 2020221,46225,03219,66224,64224,05971.100
21 ott 2020221,59222,76219,73220,90220,32607.600
20 ott 2020222,13224,60220,48220,80220,22603.500
19 ott 2020224,20226,00219,73220,89220,31763.300
16 ott 2020223,80227,06223,32224,05223,46820.600
15 ott 2020217,36223,35216,96222,33221,75773.000
14 ott 2020220,49224,66220,08221,22220,64743.400
13 ott 2020224,09224,90219,29220,00219,42852.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...