Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYK.US
334.68+0.70(+0.21%)(czas lokalny: 17.05.2024 16:00)Stryker Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 334.39 | 334.98 | 330.46 | 334.68 | 937 603 | 0 |
16.05.2024 | 332.00 | 335.00 | 331.12 | 333.98 | 1 108 066 | 0 |
15.05.2024 | 325.91 | 332.22 | 324.30 | 331.99 | 1 760 233 | 0 |
14.05.2024 | 324.09 | 326.04 | 322.50 | 324.30 | 1 665 713 | 0 |
13.05.2024 | 331.32 | 330.61 | 323.51 | 324.56 | 1 540 985 | 0 |
10.05.2024 | 331.80 | 332.81 | 330.14 | 330.58 | 1 307 918 | 0 |
09.05.2024 | 330.41 | 332.75 | 329.29 | 330.86 | 980 396 | 0 |
08.05.2024 | 331.94 | 335.39 | 327.51 | 329.28 | 1 173 836 | 0 |
07.05.2024 | 326.63 | 332.39 | 326.42 | 332.14 | 1 266 749 | 0 |
06.05.2024 | 330.30 | 331.00 | 324.59 | 325.50 | 1 717 386 | 0 |
03.05.2024 | 328.65 | 331.76 | 326.70 | 328.45 | 1 589 317 | 0 |
02.05.2024 | 331.68 | 331.68 | 322.51 | 326.63 | 1 839 464 | 0 |
01.05.2024 | 333.58 | 335.73 | 320.71 | 328.12 | 2 756 337 | 0 |
30.04.2024 | 337.65 | 340.41 | 336.32 | 336.50 | 2 442 658 | 0 |
29.04.2024 | 334.67 | 340.42 | 335.05 | 338.87 | 1 507 425 | 0 |
26.04.2024 | 335.19 | 338.52 | 334.27 | 335.61 | 1 045 260 | 0 |
25.04.2024 | 335.84 | 337.87 | 333.33 | 337.15 | 1 525 802 | 0 |
24.04.2024 | 335.28 | 342.60 | 334.20 | 336.85 | 1 478 213 | 0 |
23.04.2024 | 328.96 | 335.12 | 327.00 | 334.91 | 1 376 311 | 0 |
22.04.2024 | 327.71 | 329.43 | 323.61 | 327.68 | 1 631 261 | 0 |
19.04.2024 | 330.38 | 330.39 | 324.68 | 325.43 | 1 784 521 | 0 |
18.04.2024 | 336.07 | 337.03 | 326.59 | 327.45 | 2 088 483 | 0 |
17.04.2024 | 338.61 | 339.39 | 334.59 | 336.03 | 1 056 662 | 0 |
16.04.2024 | 341.14 | 341.43 | 334.19 | 337.66 | 1 223 826 | 0 |
15.04.2024 | 345.79 | 346.33 | 337.97 | 339.13 | 1 010 540 | 0 |
12.04.2024 | 342.90 | 344.34 | 339.31 | 342.05 | 1 015 731 | 0 |
11.04.2024 | 349.16 | 349.48 | 344.15 | 346.29 | 814 790 | 0 |
10.04.2024 | 348.11 | 351.00 | 345.79 | 347.33 | 598 715 | 0 |
09.04.2024 | 351.11 | 351.65 | 347.42 | 350.91 | 935 097 | 0 |
08.04.2024 | 350.46 | 351.00 | 347.41 | 349.75 | 767 775 | 0 |
05.04.2024 | 348.48 | 351.77 | 348.19 | 351.02 | 677 922 | 0 |
04.04.2024 | 354.23 | 354.65 | 346.83 | 347.38 | 838 232 | 0 |
03.04.2024 | 350.86 | 354.88 | 350.22 | 351.00 | 894 025 | 0 |
02.04.2024 | 352.29 | 353.85 | 348.45 | 349.38 | 993 022 | 0 |
01.04.2024 | 356.58 | 357.57 | 353.39 | 354.67 | 760 825 | 0 |
28.03.2024 | 358.60 | 357.87 | 357.87 | 357.87 | 1 074 753 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus