Mercados españoles abiertos en 3 hrs 37 min

Stryker Corporation (SYK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
337,15+0,30 (+0,09%)
Al cierre: 04:00PM EDT
337,15 0,00 (0,00%)
Después del cierre: 06:24PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
24 ene 2024312,02313,00307,35307,75307,051.420.600
23 ene 2024314,00314,55307,52312,18311,471.366.800
22 ene 2024316,77317,21312,63313,27312,551.868.500
19 ene 2024315,08315,82312,45315,05314,331.905.200
18 ene 2024315,85317,82312,84314,72314,001.472.700
17 ene 2024312,79315,06311,54313,68312,961.466.600
16 ene 2024310,91314,44309,60314,29313,571.599.800
12 ene 2024312,19317,26310,60312,90312,191.646.600
11 ene 2024308,18309,52306,10308,99308,28920.100
10 ene 2024305,00308,21304,00307,78307,081.302.700
09 ene 2024299,50305,43298,52303,25302,561.343.100
08 ene 2024297,00300,34294,34299,98299,301.126.300
05 ene 2024297,50299,30294,43295,33294,66807.300
04 ene 2024293,62299,90292,96298,05297,371.419.000
03 ene 2024295,07295,07292,43293,94293,271.355.400
02 ene 2024297,60299,94294,87296,23295,55979.200
29 dic 2023299,61300,34298,15299,46298,781.150.900
28 dic 2023297,29301,37295,94299,12298,44788.500
28 dic 20230.8 Dividendo
27 dic 2023298,75300,00297,45299,01297,531.029.800
26 dic 2023296,62300,36296,03299,07297,59539.200
22 dic 2023297,62298,42294,23297,50296,031.068.700
21 dic 2023289,34296,09288,90296,03294,561.046.200
20 dic 2023292,25293,84288,15288,31286,881.162.400
19 dic 2023291,06292,34289,66291,98290,531.433.800
18 dic 2023291,39292,36288,50291,47290,031.416.000
15 dic 2023286,18292,21285,79290,15288,714.139.900
14 dic 2023299,00300,56296,26297,10295,631.860.500
13 dic 2023295,25298,82294,05298,53297,051.504.700
12 dic 2023293,98294,81290,73294,53293,07951.700
11 dic 2023287,99293,19287,99293,03291,58999.700
08 dic 2023288,85289,85286,40289,10287,671.078.900
07 dic 2023288,78289,79286,77289,38287,951.434.400
06 dic 2023291,42292,12286,65287,87286,441.383.900
05 dic 2023290,73291,00286,30290,51289,071.216.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...