Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYK.US
358.71+8.33(+2.38%)(czas lokalny: 27.03.2024 16:00)Stryker Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 351.99 | 359.08 | 350.98 | 358.71 | 1 321 860 | 0 |
26.03.2024 | 351.17 | 353.06 | 350.00 | 350.38 | 785 796 | 0 |
25.03.2024 | 353.25 | 354.24 | 349.85 | 351.03 | 786 504 | 0 |
22.03.2024 | 353.41 | 354.95 | 348.80 | 352.62 | 1 100 101 | 0 |
21.03.2024 | 353.96 | 354.87 | 351.00 | 353.51 | 1 341 170 | 0 |
20.03.2024 | 356.91 | 356.92 | 351.46 | 353.19 | 1 179 226 | 0 |
19.03.2024 | 354.95 | 356.98 | 353.56 | 356.89 | 1 052 133 | 0 |
18.03.2024 | 354.02 | 355.92 | 352.32 | 354.08 | 953 742 | 0 |
15.03.2024 | 352.50 | 354.23 | 350.79 | 352.23 | 2 058 703 | 0 |
14.03.2024 | 356.56 | 358.22 | 353.16 | 355.64 | 959 236 | 0 |
13.03.2024 | 359.63 | 359.64 | 355.80 | 356.89 | 1 084 731 | 0 |
12.03.2024 | 355.17 | 360.34 | 353.76 | 358.39 | 714 584 | 0 |
11.03.2024 | 357.87 | 361.41 | 354.37 | 355.59 | 1 094 457 | 0 |
08.03.2024 | 356.19 | 360.28 | 355.64 | 357.87 | 845 381 | 0 |
07.03.2024 | 357.46 | 359.78 | 355.67 | 357.62 | 797 101 | 0 |
06.03.2024 | 353.00 | 357.01 | 352.70 | 355.00 | 869 593 | 0 |
05.03.2024 | 357.01 | 357.68 | 349.91 | 352.39 | 836 497 | 0 |
04.03.2024 | 353.00 | 356.84 | 351.98 | 355.85 | 714 074 | 0 |
01.03.2024 | 348.82 | 354.54 | 347.08 | 353.22 | 1 313 023 | 0 |
29.02.2024 | 352.39 | 353.77 | 347.20 | 349.07 | 2 202 310 | 0 |
28.02.2024 | 351.61 | 352.25 | 348.54 | 351.80 | 1 138 599 | 0 |
27.02.2024 | 351.32 | 354.33 | 350.60 | 352.21 | 577 395 | 0 |
26.02.2024 | 355.35 | 356.61 | 351.70 | 352.46 | 971 011 | 0 |
23.02.2024 | 353.60 | 357.40 | 352.37 | 355.03 | 689 739 | 0 |
22.02.2024 | 350.00 | 354.83 | 348.47 | 353.15 | 1 243 218 | 0 |
21.02.2024 | 348.89 | 350.27 | 346.04 | 347.56 | 1 177 113 | 0 |
20.02.2024 | 351.70 | 351.96 | 347.39 | 348.07 | 1 116 197 | 0 |
16.02.2024 | 349.65 | 349.30 | 349.30 | 349.30 | 1 343 074 | 0 |
15.02.2024 | 351.08 | 352.64 | 345.90 | 348.79 | 1 366 125 | 0 |
14.02.2024 | 341.29 | 349.68 | 340.16 | 349.42 | 1 833 694 | 0 |
13.02.2024 | 339.90 | 341.47 | 336.30 | 339.80 | 1 548 062 | 0 |
12.02.2024 | 343.73 | 343.98 | 339.86 | 341.09 | 844 932 | 0 |
09.02.2024 | 338.86 | 344.33 | 337.63 | 341.96 | 1 388 402 | 0 |
08.02.2024 | 340.72 | 341.91 | 337.06 | 339.03 | 1 443 239 | 0 |
07.02.2024 | 340.74 | 344.25 | 338.23 | 342.72 | 813 567 | 0 |
06.02.2024 | 344.49 | 344.94 | 338.90 | 339.77 | 1 314 387 | 0 |
05.02.2024 | 342.45 | 346.59 | 340.68 | 342.91 | 1 538 520 | 0 |
02.02.2024 | 341.00 | 342.88 | 338.60 | 342.05 | 1 153 982 | 0 |
01.02.2024 | 334.26 | 341.90 | 333.87 | 340.56 | 1 988 007 | 0 |
31.01.2024 | 338.50 | 342.80 | 333.70 | 335.48 | 4 908 287 | 0 |
30.01.2024 | 315.15 | 317.12 | 314.05 | 316.64 | 1 822 034 | 0 |
29.01.2024 | 310.74 | 314.94 | 310.17 | 314.50 | 1 304 694 | 0 |
26.01.2024 | 313.25 | 313.72 | 310.60 | 311.36 | 902 843 | 0 |
25.01.2024 | 309.07 | 312.09 | 307.23 | 311.91 | 1 138 422 | 0 |
24.01.2024 | 312.02 | 313.00 | 307.35 | 307.75 | 1 388 752 | 0 |
23.01.2024 | 314.00 | 314.55 | 307.52 | 312.18 | 1 356 244 | 0 |
22.01.2024 | 316.77 | 317.20 | 312.63 | 313.27 | 1 863 353 | 0 |
19.01.2024 | 315.30 | 315.82 | 312.45 | 315.05 | 1 893 154 | 0 |
18.01.2024 | 315.85 | 317.82 | 312.84 | 314.72 | 1 456 532 | 0 |
17.01.2024 | 312.79 | 315.06 | 311.54 | 313.68 | 1 416 273 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus