Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MDT.US
78.10+1.02(+1.32%)(czas lokalny: 16.07.2024 16:00)Medtronic Plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 77.04 | 78.20 | 76.68 | 78.10 | 6 768 024 | 0 |
15.07.2024 | 77.82 | 78.01 | 76.95 | 77.08 | 4 434 585 | 0 |
12.07.2024 | 78.20 | 78.66 | 77.81 | 77.95 | 5 642 913 | 0 |
11.07.2024 | 77.43 | 78.20 | 77.19 | 78.07 | 5 926 375 | 0 |
10.07.2024 | 76.84 | 77.09 | 76.33 | 77.06 | 6 706 154 | 0 |
09.07.2024 | 76.84 | 76.99 | 75.96 | 76.88 | 5 964 065 | 0 |
08.07.2024 | 77.43 | 77.60 | 76.58 | 76.84 | 5 568 553 | 0 |
05.07.2024 | 77.07 | 77.93 | 76.70 | 77.61 | 4 227 972 | 0 |
03.07.2024 | 77.32 | 77.75 | 77.08 | 77.17 | 2 838 401 | 0 |
02.07.2024 | 76.93 | 77.50 | 76.51 | 77.37 | 6 565 784 | 0 |
01.07.2024 | 78.40 | 79.38 | 76.93 | 77.12 | 6 467 555 | 0 |
28.06.2024 | 78.74 | 79.27 | 78.26 | 78.71 | 8 856 239 | 0 |
27.06.2024 | 80.00 | 80.07 | 78.71 | 79.33 | 7 765 770 | 0 |
26.06.2024 | 79.49 | 80.23 | 79.16 | 80.05 | 5 737 075 | 0 |
25.06.2024 | 81.19 | 81.24 | 79.70 | 80.41 | 5 318 103 | 0 |
24.06.2024 | 81.76 | 81.98 | 80.73 | 81.04 | 6 784 905 | 0 |
21.06.2024 | 80.17 | 81.70 | 79.93 | 81.64 | 11 094 378 | 0 |
20.06.2024 | 79.16 | 80.35 | 78.95 | 80.17 | 6 862 732 | 0 |
18.06.2024 | 79.92 | 79.75 | 79.75 | 79.75 | 7 012 073 | 0 |
17.06.2024 | 80.26 | 80.50 | 79.26 | 79.95 | 5 433 241 | 0 |
14.06.2024 | 81.15 | 81.54 | 80.52 | 81.04 | 3 684 432 | 0 |
13.06.2024 | 81.96 | 82.00 | 80.86 | 81.66 | 5 922 595 | 0 |
12.06.2024 | 82.27 | 82.93 | 81.92 | 82.23 | 4 822 969 | 0 |
11.06.2024 | 83.04 | 83.04 | 81.87 | 81.95 | 5 340 031 | 0 |
10.06.2024 | 83.72 | 83.95 | 82.61 | 83.14 | 4 907 049 | 0 |
07.06.2024 | 82.25 | 84.22 | 82.16 | 84.07 | 6 933 869 | 0 |
06.06.2024 | 82.43 | 82.97 | 81.86 | 82.34 | 7 366 560 | 0 |
05.06.2024 | 83.10 | 83.18 | 81.72 | 82.31 | 6 889 635 | 0 |
04.06.2024 | 81.78 | 83.38 | 81.51 | 83.27 | 6 241 571 | 0 |
03.06.2024 | 81.51 | 82.47 | 81.12 | 82.12 | 6 123 944 | 0 |
31.05.2024 | 80.72 | 81.48 | 80.62 | 81.37 | 11 323 160 | 0 |
30.05.2024 | 80.85 | 81.40 | 80.46 | 80.60 | 8 859 775 | 0 |
29.05.2024 | 81.34 | 81.94 | 80.75 | 81.49 | 7 434 222 | 0 |
28.05.2024 | 82.13 | 82.74 | 81.87 | 82.00 | 7 420 338 | 0 |
24.05.2024 | 80.99 | 82.29 | 82.29 | 82.29 | 8 732 273 | 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 |
Biznesradar bez reklam? Sprawdź BR Plus