Italia markets closed

Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
266,32+2,47 (+0,94%)
Alla chiusura: 4:03PM EDT
263,15 -3,17 (-1,19%)
Dopo ore: 05:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 2021265,79266,50263,48266,32266,321.909.000
14 ott 2021258,29264,18258,04263,85263,851.083.100
13 ott 2021258,00259,32256,05256,50256,501.038.800
12 ott 2021259,96260,29257,29258,18258,18978.800
11 ott 2021262,61263,00258,17258,74258,741.042.800
08 ott 2021265,57267,20262,62263,68263,68669.200
07 ott 2021265,45269,37265,30265,96265,96657.900
06 ott 2021260,16263,85258,94263,72263,72977.700
05 ott 2021263,18266,89261,71262,49262,491.359.000
04 ott 2021266,26268,43259,25262,34262,341.237.100
01 ott 2021265,43269,28262,37268,22268,221.329.700
30 set 2021268,33270,02263,52263,72263,72989.300
29 set 2021267,96269,20266,82267,89267,89653.400
29 set 20210.63 Dividendo
28 set 2021273,05273,77267,05267,83267,201.044.500
27 set 2021275,45276,54271,89273,48272,84683.100
24 set 2021275,63277,56274,93276,64275,99520.200
23 set 2021273,00277,42271,93276,16275,51963.700
22 set 2021269,62273,35268,36271,65271,01968.700
21 set 2021270,03272,13268,18268,25267,62868.600
20 set 2021269,40270,93265,24268,33267,701.082.200
17 set 2021275,49275,70272,47273,03272,392.823.400
16 set 2021276,76278,67274,02276,11275,46773.800
15 set 2021273,95278,44273,54277,10276,45955.400
14 set 2021271,91277,67270,21275,26274,611.514.800
13 set 2021275,05275,83269,29270,83270,191.401.400
10 set 2021277,80278,40273,68273,86273,221.032.600
09 set 2021280,10281,16276,59276,92276,27686.300
08 set 2021278,42280,94277,68280,09279,43691.100
07 set 2021277,16279,37276,37278,67278,01930.800
03 set 2021276,83277,35274,84276,65276,00648.300
02 set 2021278,14280,27277,41277,68277,03859.400
01 set 2021277,70277,89273,79276,67276,02695.900
31 ago 2021274,02277,35273,63277,10276,451.332.900
30 ago 2021274,02276,89273,05274,08273,44905.000
27 ago 2021272,27274,78271,11273,42272,78953.100
26 ago 2021271,31273,00269,73271,15270,511.016.600
25 ago 2021271,77272,87269,60271,49270,85921.200
24 ago 2021264,82272,50264,79271,10270,461.639.900
23 ago 2021266,93266,93263,45265,28264,661.532.100
20 ago 2021264,17265,54262,71265,28264,661.148.500
19 ago 2021261,15265,58260,45264,32263,70963.900
18 ago 2021267,46267,57263,02263,58262,962.065.800
17 ago 2021264,25267,87263,38267,58266,95842.200
16 ago 2021262,23265,35261,90265,05264,431.001.100
13 ago 2021261,31263,85260,22263,15262,53767.900
12 ago 2021257,43261,20256,47260,90260,291.096.000
11 ago 2021254,05258,71254,05257,52256,911.579.300
10 ago 2021257,66257,92251,89253,51252,912.318.900
09 ago 2021262,10262,74256,79257,55256,941.316.700
06 ago 2021264,92265,45261,66262,56261,941.124.300
05 ago 2021263,47264,58260,89264,51263,891.269.000
04 ago 2021266,84267,29262,00262,58261,961.375.900
03 ago 2021269,66269,78265,80268,01267,381.030.100
02 ago 2021271,65273,54269,44270,07269,431.123.900
30 lug 2021268,70272,04268,31270,94270,301.050.400
29 lug 2021269,21270,23265,94269,18268,551.217.300
28 lug 2021273,66275,15265,26268,68268,051.895.900
27 lug 2021263,35269,74261,07268,35267,721.408.200
26 lug 2021261,58263,90259,83263,53262,911.424.300
23 lug 2021260,02262,88259,02262,67262,05982.200
22 lug 2021258,84259,64255,82259,10258,491.039.000
21 lug 2021258,16258,98256,40258,68258,071.397.300
20 lug 2021248,86256,96248,86255,18254,581.660.700
19 lug 2021254,32254,58247,61248,90248,311.748.400
16 lug 2021257,30258,17256,00257,59256,981.204.700
15 lug 2021259,84260,78255,75257,05256,451.607.200
14 lug 2021262,89262,94259,84261,36260,75859.700
13 lug 2021265,00265,10261,18261,60260,98948.900
12 lug 2021262,90265,56262,36264,92264,30863.200
09 lug 2021265,01265,27263,61264,43263,811.167.600
08 lug 2021262,29264,11260,28263,94263,32727.900
07 lug 2021265,43265,95263,64265,34264,72767.500
06 lug 2021265,40265,91262,18264,86264,241.219.200
02 lug 2021262,90265,76262,69265,42264,80973.600
01 lug 2021260,51262,73259,02262,70262,081.264.800
30 giu 2021259,95260,77258,50259,73259,12748.200
29 giu 2021260,92262,49259,95260,44259,83721.300
29 giu 20210.63 Dividendo
28 giu 2021264,25264,25259,19260,36259,12918.700
25 giu 2021261,57264,44261,57263,00261,752.544.300
24 giu 2021263,93264,33261,28261,39260,14569.000
23 giu 2021262,43264,37261,50262,64261,391.116.100
22 giu 2021260,00263,75259,19262,74261,491.318.900
21 giu 2021255,91260,29254,70259,73258,49780.100
18 giu 2021258,01258,71254,66254,91253,701.375.500
17 giu 2021256,25260,24256,25259,55258,311.173.400
16 giu 2021257,40258,39255,48256,40255,181.247.000
15 giu 2021256,44257,50255,24256,68255,46745.900
14 giu 2021256,01256,01254,17255,69254,47752.400
11 giu 2021257,11257,11254,06255,79254,57724.600
10 giu 2021253,67256,85253,65256,66255,44924.100
09 giu 2021251,56253,33251,13253,13251,92925.000
08 giu 2021251,59251,59246,01249,74248,55975.500
07 giu 2021252,78253,42248,75249,54248,351.178.600
04 giu 2021251,01253,14250,33251,83250,63688.100
03 giu 2021249,06250,52246,22249,70248,511.107.200
02 giu 2021255,47256,17250,08250,72249,531.147.100
01 giu 2021260,00260,00255,23255,79254,571.460.500
28 mag 2021256,22259,46255,09255,27254,05938.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...