Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MDT.US
82.29+0.91(+1.12%)(czas lokalny: 24.05.2024 16:00)Medtronic Plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 80.99 | 82.35 | 80.88 | 82.29 | 8 688 227 | 0 |
23.05.2024 | 83.47 | 84.11 | 81.22 | 81.38 | 10 700 367 | 0 |
22.05.2024 | 85.15 | 85.90 | 84.88 | 85.76 | 8 062 211 | 0 |
21.05.2024 | 84.54 | 85.29 | 84.50 | 85.17 | 4 128 732 | 0 |
20.05.2024 | 85.42 | 85.85 | 84.45 | 84.51 | 5 490 827 | 0 |
17.05.2024 | 85.83 | 86.17 | 85.09 | 85.92 | 8 195 193 | 0 |
16.05.2024 | 84.74 | 85.72 | 84.60 | 85.64 | 5 506 746 | 0 |
15.05.2024 | 84.69 | 84.89 | 83.69 | 84.72 | 6 227 066 | 0 |
14.05.2024 | 83.73 | 84.61 | 83.62 | 84.30 | 4 053 262 | 0 |
13.05.2024 | 83.10 | 83.84 | 83.02 | 83.52 | 4 950 832 | 0 |
10.05.2024 | 83.00 | 83.06 | 82.28 | 82.84 | 4 217 466 | 0 |
09.05.2024 | 81.66 | 82.78 | 81.57 | 82.76 | 5 545 135 | 0 |
08.05.2024 | 81.48 | 82.02 | 81.37 | 81.55 | 4 175 447 | 0 |
07.05.2024 | 82.18 | 82.28 | 81.67 | 81.90 | 4 939 598 | 0 |
06.05.2024 | 82.52 | 82.56 | 81.26 | 81.76 | 3 615 646 | 0 |
03.05.2024 | 81.07 | 81.92 | 81.01 | 81.69 | 4 985 659 | 0 |
02.05.2024 | 81.44 | 81.73 | 80.13 | 80.92 | 6 220 887 | 0 |
01.05.2024 | 79.99 | 81.73 | 79.99 | 80.89 | 5 249 357 | 0 |
30.04.2024 | 80.02 | 80.68 | 79.76 | 80.24 | 6 223 576 | 0 |
29.04.2024 | 79.62 | 81.12 | 79.52 | 80.86 | 6 029 692 | 0 |
26.04.2024 | 79.25 | 79.85 | 78.95 | 79.74 | 4 978 683 | 0 |
25.04.2024 | 80.04 | 80.35 | 78.78 | 79.25 | 5 583 197 | 0 |
24.04.2024 | 80.77 | 80.83 | 80.01 | 80.38 | 5 028 154 | 0 |
23.04.2024 | 80.96 | 81.34 | 80.62 | 81.29 | 5 236 893 | 0 |
22.04.2024 | 79.87 | 80.90 | 79.40 | 80.57 | 4 961 418 | 0 |
19.04.2024 | 79.53 | 79.64 | 79.09 | 79.48 | 6 722 124 | 0 |
18.04.2024 | 79.25 | 79.30 | 78.43 | 79.19 | 6 063 300 | 0 |
17.04.2024 | 79.41 | 79.85 | 78.95 | 79.08 | 5 456 194 | 0 |
16.04.2024 | 80.34 | 80.49 | 78.79 | 79.25 | 7 075 623 | 0 |
15.04.2024 | 81.22 | 81.50 | 79.87 | 80.23 | 6 896 567 | 0 |
12.04.2024 | 81.57 | 81.79 | 79.56 | 80.13 | 6 373 944 | 0 |
11.04.2024 | 82.92 | 83.06 | 82.12 | 82.17 | 5 218 683 | 0 |
10.04.2024 | 82.85 | 83.30 | 81.83 | 82.33 | 6 185 448 | 0 |
09.04.2024 | 83.43 | 83.83 | 83.00 | 83.80 | 5 598 212 | 0 |
08.04.2024 | 84.26 | 84.35 | 82.48 | 82.91 | 8 698 568 | 0 |
05.04.2024 | 83.44 | 84.68 | 83.10 | 84.56 | 4 798 502 | 0 |
04.04.2024 | 85.34 | 85.40 | 83.75 | 83.92 | 6 796 572 | 0 |
03.04.2024 | 85.47 | 85.73 | 84.73 | 85.00 | 5 699 645 | 0 |
02.04.2024 | 86.86 | 86.91 | 84.95 | 85.20 | 5 955 595 | 0 |
01.04.2024 | 87.00 | 87.18 | 86.43 | 87.02 | 4 568 852 | 0 |
28.03.2024 | 87.07 | 87.15 | 87.15 | 87.15 | 7 579 459 | 0 |
27.03.2024 | 84.19 | 87.03 | 84.10 | 86.92 | 8 208 315 | 0 |
26.03.2024 | 83.50 | 83.87 | 83.05 | 83.70 | 4 704 806 | 0 |
25.03.2024 | 82.81 | 83.40 | 82.72 | 83.24 | 5 470 919 | 0 |
22.03.2024 | 83.70 | 83.86 | 82.93 | 83.08 | 5 139 097 | 0 |
21.03.2024 | 83.57 | 83.99 | 83.09 | 83.41 | 6 046 251 | 0 |
20.03.2024 | 83.75 | 84.18 | 83.54 | 84.04 | 4 158 056 | 0 |
19.03.2024 | 83.69 | 84.14 | 83.30 | 84.11 | 4 861 242 | 0 |
18.03.2024 | 83.80 | 84.06 | 83.33 | 83.66 | 4 770 283 | 0 |
15.03.2024 | 83.16 | 84.01 | 82.82 | 83.57 | 16 993 912 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus