Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MDT.US
81.29+0.72(+0.89%)(czas lokalny: 23.04.2024 16:00)Medtronic Plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 84.52 | 84.86 | 83.99 | 84.39 | 7 217 367 | 0 |
13.03.2024 | 86.01 | 86.35 | 84.79 | 85.08 | 5 083 059 | 0 |
12.03.2024 | 85.15 | 86.09 | 84.90 | 85.74 | 4 559 622 | 0 |
11.03.2024 | 84.54 | 85.63 | 84.57 | 85.50 | 5 499 174 | 0 |
08.03.2024 | 85.48 | 86.27 | 84.92 | 85.13 | 6 475 817 | 0 |
07.03.2024 | 86.03 | 86.43 | 84.68 | 85.15 | 6 059 667 | 0 |
06.03.2024 | 84.73 | 85.80 | 84.60 | 85.55 | 5 646 023 | 0 |
05.03.2024 | 85.44 | 85.84 | 84.30 | 84.60 | 4 866 694 | 0 |
04.03.2024 | 83.60 | 85.11 | 83.23 | 85.06 | 5 371 550 | 0 |
01.03.2024 | 83.42 | 83.84 | 82.65 | 83.60 | 4 138 308 | 0 |
29.02.2024 | 83.53 | 83.77 | 82.79 | 83.36 | 8 188 068 | 0 |
28.02.2024 | 83.63 | 83.83 | 83.23 | 83.36 | 4 376 936 | 0 |
27.02.2024 | 83.46 | 84.17 | 83.14 | 83.84 | 4 526 537 | 0 |
26.02.2024 | 85.56 | 85.52 | 83.48 | 83.67 | 5 937 346 | 0 |
23.02.2024 | 85.33 | 85.95 | 84.86 | 85.67 | 4 658 105 | 0 |
22.02.2024 | 85.77 | 85.87 | 84.48 | 85.06 | 9 257 304 | 0 |
21.02.2024 | 86.53 | 86.53 | 84.84 | 85.90 | 6 565 818 | 0 |
20.02.2024 | 86.84 | 87.34 | 82.59 | 85.85 | 11 210 059 | 0 |
16.02.2024 | 84.49 | 84.42 | 84.42 | 84.42 | 10 848 637 | 0 |
15.02.2024 | 83.83 | 85.01 | 83.76 | 84.72 | 4 729 023 | 0 |
14.02.2024 | 83.67 | 84.34 | 83.24 | 83.68 | 4 934 448 | 0 |
13.02.2024 | 84.57 | 85.00 | 83.13 | 83.59 | 7 577 994 | 0 |
12.02.2024 | 84.63 | 85.33 | 84.38 | 85.07 | 5 872 205 | 0 |
09.02.2024 | 86.08 | 86.16 | 84.46 | 84.99 | 8 843 250 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus