Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYK.US
333.43+4.87(+1.48%)(czas lokalny: 16.07.2024 16:00)Stryker Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 328.90 | 333.76 | 328.01 | 333.43 | 1 329 525 | 0 |
15.07.2024 | 338.53 | 338.51 | 327.82 | 328.56 | 1 348 988 | 0 |
12.07.2024 | 338.07 | 340.99 | 336.20 | 339.37 | 812 741 | 0 |
11.07.2024 | 336.92 | 339.92 | 336.56 | 338.09 | 839 668 | 0 |
10.07.2024 | 335.22 | 337.39 | 333.75 | 337.34 | 729 317 | 0 |
09.07.2024 | 335.28 | 336.66 | 332.79 | 335.57 | 782 041 | 0 |
08.07.2024 | 336.27 | 337.21 | 333.50 | 334.11 | 585 980 | 0 |
05.07.2024 | 334.23 | 337.34 | 330.20 | 337.25 | 1 007 876 | 0 |
03.07.2024 | 334.00 | 334.73 | 331.76 | 332.02 | 522 400 | 0 |
02.07.2024 | 335.41 | 337.69 | 332.01 | 334.30 | 844 114 | 0 |
01.07.2024 | 341.20 | 344.94 | 335.49 | 336.50 | 778 856 | 0 |
28.06.2024 | 341.00 | 342.81 | 338.08 | 340.25 | 1 886 987 | 0 |
27.06.2024 | 341.37 | 343.75 | 339.45 | 340.54 | 723 349 | 0 |
26.06.2024 | 338.16 | 341.77 | 336.12 | 340.51 | 959 561 | 0 |
25.06.2024 | 339.82 | 340.76 | 336.27 | 339.55 | 886 158 | 0 |
24.06.2024 | 342.94 | 345.83 | 339.02 | 339.07 | 1 040 843 | 0 |
21.06.2024 | 343.28 | 343.28 | 339.41 | 342.64 | 1 837 047 | 0 |
20.06.2024 | 348.14 | 349.00 | 340.55 | 341.35 | 1 603 036 | 0 |
18.06.2024 | 345.00 | 348.67 | 348.67 | 348.67 | 839 609 | 0 |
17.06.2024 | 342.79 | 345.20 | 341.74 | 344.70 | 815 809 | 0 |
14.06.2024 | 343.62 | 345.07 | 341.01 | 344.98 | 746 525 | 0 |
13.06.2024 | 345.23 | 347.35 | 341.72 | 343.02 | 939 186 | 0 |
12.06.2024 | 348.08 | 349.93 | 345.12 | 346.41 | 835 028 | 0 |
11.06.2024 | 347.92 | 348.43 | 341.05 | 346.40 | 1 129 004 | 0 |
10.06.2024 | 348.09 | 348.67 | 344.76 | 348.17 | 898 300 | 0 |
07.06.2024 | 349.82 | 351.56 | 348.21 | 349.33 | 844 008 | 0 |
06.06.2024 | 346.44 | 349.94 | 344.00 | 349.63 | 1 050 377 | 0 |
05.06.2024 | 342.00 | 346.95 | 341.51 | 345.99 | 1 121 494 | 0 |
04.06.2024 | 339.00 | 343.83 | 338.06 | 342.00 | 1 727 938 | 0 |
03.06.2024 | 339.38 | 341.15 | 336.88 | 339.39 | 1 214 417 | 0 |
31.05.2024 | 340.52 | 342.38 | 337.35 | 341.09 | 2 174 813 | 0 |
30.05.2024 | 340.54 | 342.55 | 338.91 | 340.52 | 1 334 156 | 0 |
29.05.2024 | 336.69 | 344.86 | 336.20 | 341.14 | 1 866 731 | 0 |
28.05.2024 | 337.00 | 339.89 | 335.77 | 339.31 | 1 860 094 | 0 |
24.05.2024 | 330.69 | 335.54 | 335.54 | 335.54 | 1 230 572 | 0 |
23.05.2024 | 334.79 | 335.61 | 329.87 | 330.12 | 943 305 | 0 |
22.05.2024 | 333.63 | 336.26 | 332.46 | 335.42 | 1 515 455 | 0 |
21.05.2024 | 330.35 | 331.45 | 328.58 | 330.51 | 1 255 768 | 0 |
20.05.2024 | 334.95 | 335.38 | 329.21 | 329.73 | 1 210 782 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus