Mercados españoles cerrados

Stryker Corporation (SYK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
344,98+1,96 (+0,57%)
Al cierre: 04:00PM EDT
341,60 -3,38 (-0,98%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024343,62345,07341,01344,98344,98746.500
13 jun 2024345,23347,35341,72343,02343,02939.200
12 jun 2024348,08349,93345,12346,41346,41835.100
11 jun 2024347,92348,43341,05346,40346,401.129.000
10 jun 2024348,09348,67344,76348,17348,17898.300
07 jun 2024349,82351,56348,22349,33349,33847.200
06 jun 2024346,44349,94344,52349,63349,631.050.400
05 jun 2024342,00346,91341,51345,99345,991.121.600
04 jun 2024339,00343,83338,53342,00342,001.729.900
03 jun 2024339,38341,14336,88339,39339,391.218.300
31 may 2024340,52342,23337,35341,09341,092.175.300
30 may 2024340,54342,55338,92340,52340,521.347.100
29 may 2024336,69344,86336,20341,14341,141.918.900
28 may 2024337,00339,89335,77339,31339,311.872.400
24 may 2024330,69336,85330,69335,54335,541.230.600
23 may 2024334,79335,61329,87330,12330,12943.300
22 may 2024333,57336,26332,46335,42335,421.611.500
21 may 2024330,35331,43328,58330,51330,511.256.500
20 may 2024334,95335,33329,21329,73329,731.217.800
17 may 2024334,60334,98330,46334,68334,68940.500
16 may 2024332,00335,00331,35333,98333,981.168.500
15 may 2024325,91332,22324,30331,99331,991.989.200
14 may 2024324,09326,02322,50324,30324,301.712.600
13 may 2024331,32331,32323,51324,56324,561.609.600
10 may 2024331,80332,82330,15330,58330,581.307.900
09 may 2024330,41332,75329,29330,86330,86980.400
08 may 2024331,94335,40327,60329,28329,281.214.000
07 may 2024327,93332,39326,63332,14332,141.331.200
06 may 2024330,30331,00324,59325,50325,501.722.200
03 may 2024328,65331,76326,70328,45328,451.589.300
02 may 2024331,68331,68322,51326,63326,631.847.000
01 may 2024333,58335,73320,71328,12328,122.766.900
30 abr 2024337,65340,41336,32336,50336,502.480.500
29 abr 2024334,67340,42334,67338,87338,871.507.400
26 abr 2024335,19338,51334,44335,61335,611.063.800
25 abr 2024335,84337,87333,33337,15337,151.615.300
24 abr 2024335,28342,60334,20336,85336,851.515.700
23 abr 2024328,55335,12327,00334,91334,911.430.500
22 abr 2024327,71329,43323,75327,68327,681.688.600
19 abr 2024330,38330,38324,68325,43325,431.883.900
18 abr 2024336,07337,03326,59327,45327,452.143.600
17 abr 2024338,61339,40334,59336,03336,031.066.100
16 abr 2024341,14341,43334,19337,66337,661.239.300
15 abr 2024345,79346,33337,97339,13339,131.087.800
12 abr 2024342,90344,12339,31342,05342,051.056.800
11 abr 2024349,16349,42344,15346,29346,29822.200
10 abr 2024348,11351,00345,79347,33347,33646.000
09 abr 2024351,11351,27347,42350,91350,91946.500
08 abr 2024350,46350,99347,41349,75349,75786.500
05 abr 2024348,48351,67348,19351,02351,02686.600
04 abr 2024354,23354,59346,83347,38347,38888.900
03 abr 2024350,86354,88350,22351,00351,00905.900
02 abr 2024352,29353,85348,45349,38349,38996.900
01 abr 2024357,03357,15353,39354,67354,67760.800
28 mar 2024359,20359,50355,69357,87357,871.074.800
27 mar 2024351,99359,08351,89358,71358,711.404.700
27 mar 20240.8 Dividendo
26 mar 2024351,17352,99350,00350,38349,58785.800
25 mar 2024353,25354,24349,85351,03350,23792.500
22 mar 2024353,41354,95348,81352,62351,811.105.400
21 mar 2024353,96354,87351,00353,51352,701.537.600
20 mar 2024356,91356,91351,52353,19352,381.179.200
19 mar 2024354,95356,98353,56356,89356,081.052.100
18 mar 2024354,02355,92352,62354,08353,27953.700
15 mar 2024353,37354,23350,79352,23351,432.075.200
14 mar 2024356,56358,22353,16355,64354,83961.200
13 mar 2024359,63359,65355,80356,89356,081.105.200
12 mar 2024355,17360,33353,76358,39357,57737.000
11 mar 2024357,87361,41354,37355,59354,781.119.900
08 mar 2024357,12360,28355,64357,87357,05871.200
07 mar 2024357,46359,78355,67357,62356,80804.100
06 mar 2024353,00357,01352,70355,00354,19892.300
05 mar 2024357,01357,68349,91352,39351,59840.000
04 mar 2024353,00356,84352,10355,85355,04714.100
01 mar 2024348,82354,54347,08353,22352,411.400.400
29 feb 2024352,39353,77347,27349,07348,272.283.300
28 feb 2024351,61352,25348,54351,80351,001.289.400
27 feb 2024351,32354,33350,60352,21351,41903.900
26 feb 2024355,35356,61351,70352,46351,661.224.100
23 feb 2024353,60357,40352,37355,03354,22691.500
22 feb 2024350,00354,82348,69353,15352,341.326.900
21 feb 2024348,89350,27346,04347,56346,771.177.600
20 feb 2024351,70351,96347,39348,07347,281.161.900
16 feb 2024349,65352,88348,02349,30348,501.343.100
15 feb 2024351,08352,56345,90348,79347,991.516.100
14 feb 2024341,29349,68340,16349,42348,621.904.500
13 feb 2024339,90341,45336,30339,80339,021.548.100
12 feb 2024343,73343,98339,86341,09340,31845.000
09 feb 2024338,86344,33337,63341,96341,181.402.300
08 feb 2024340,72341,91337,08339,03338,261.445.700
07 feb 2024340,74344,25338,23342,72341,94823.900
06 feb 2024344,49344,94338,90339,77338,991.314.400
05 feb 2024342,45346,59340,68342,91342,131.539.600
02 feb 2024341,00342,88338,63342,05341,271.159.600
01 feb 2024335,57341,89333,92340,56339,782.004.500
31 ene 2024339,00342,80333,70335,48334,714.931.900
30 ene 2024315,15317,12314,05316,64315,922.006.400
29 ene 2024310,74314,94310,74314,50313,781.427.300
26 ene 2024313,25313,72310,60311,36310,65907.400
25 ene 2024309,07312,09307,23311,91311,201.200.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...