Premium
Medtronic PLC (MDT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.0864 | 7.42243902439 | 82 | 88.7313 | 80.0101 | 9293151 | 84.40744551 | CS |
| 4 | 8.2164 | 10.2872167272 | 79.87 | 88.7313 | 79.29 | 7153466 | 82.21735765 | CS |
| 12 | -2.9236 | -3.21239424239 | 91.01 | 92.03 | 79.29 | 6575255 | 84.78073544 | CS |
| 26 | 10.1364 | 13.0037203335 | 77.95 | 92.6799 | 77.94 | 6327485 | 85.75356595 | CS |
| 52 | 1.7364 | 2.01088592936 | 86.35 | 92.6799 | 75.96 | 6311121 | 84.38903219 | CS |
| 156 | -18.9236 | -17.6839547706 | 107.01 | 114.31 | 68.84 | 6210136 | 86.31032564 | CS |
| 260 | -31.1136 | -26.1020134228 | 119.2 | 135.89 | 68.84 | 5839404 | 94.76394484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 88.08 | 0.92 | 1.06 | 87.25 | 88.63 | 87.05 | 9578725 |
| 1737070800 | 87.16 | 1.76 | 2.06 | 85.43 | 87.22 | 85.03 | 7260879 |
| 1736984400 | 85.4 | 0.15 | 0.18 | 84.19 | 85.89 | 83.92 | 12260345 |
| 1736898000 | 85.25 | 3.46 | 4.23 | 83.39 | 85.31 | 83.11 | 13397985 |
| 1736811600 | 81.79 | 1.13 | 1.40 | 80.91 | 82.12 | 80.0101 | 6479105 |
| 1736552400 | 80.66 | -2.02 | -2.44 | 82 | 82.49 | 80.51 | 7067442 |
| 1736379600 | 82.68 | 2.81 | 3.52 | 80.41 | 83.22 | 80.35 | 11153905 |
| 1736293200 | 79.87 | 0.03 | 0.04 | 80.3 | 81.07 | 79.74 | 7363179 |
| 1736206800 | 79.84 | -1.11 | -1.37 | 80.7 | 81.14 | 79.66 | 7874056 |
| 1735947600 | 80.95 | 0.73 | 0.91 | 80.32 | 81 | 79.98 | 5394709 |
| 1735861200 | 80.22 | 0.34 | 0.43 | 80.37 | 80.67 | 79.8589 | 5624763 |
| 1735688400 | 79.88 | 0.27 | 0.34 | 79.82 | 80.23 | 79.38 | 4803788 |
| 1735602000 | 79.61 | -1.13 | -1.40 | 80.2 | 80.37 | 79.29 | 5136415 |
| 1735342800 | 80.74 | -0.86 | -1.05 | 80.54 | 81.265 | 80.45 | 3878750 |
| 1735256400 | 81.6 | 0.06 | 0.07 | 81.31 | 81.77 | 81.22 | 3319981 |
| 1735077840 | 81.54 | 0.14 | 0.17 | 81.3 | 81.78 | 81.09 | 2465931 |
| 1734997200 | 81.4 | 0.37 | 0.46 | 80.69 | 81.6 | 80.42 | 7420842 |
| 1734738000 | 81.03 | 1.04 | 1.30 | 79.87 | 81.265 | 79.8 | 10706840 |
| 1734651600 | 79.99 | -0.04 | -0.05 | 79.93 | 80.59 | 79.52 | 7190487 |
| 1734565200 | 80.03 | -1.34 | -1.65 | 81.37 | 81.66 | 80 | 7047121 |
| 1734478800 | 81.37 | 0.02 | 0.02 | 80.96 | 82.2901 | 80.69 | 8017479 |
| 1734392400 | 81.35 | -1.13 | -1.37 | 82 | 82.51 | 81.12 | 6697342 |
| 1734133200 | 82.48 | -0.25 | -0.30 | 82.84 | 82.94 | 81.88 | 4286171 |
| 1734046800 | 82.73 | -0.19 | -0.23 | 82.91 | 83.25 | 82.525 | 5482504 |
| 1733960400 | 82.92 | -0.66 | -0.79 | 83.4 | 83.97 | 82.89 | 6123605 |
| 1733874000 | 83.58 | -0.38 | -0.45 | 84 | 84.1 | 82.875 | 5095401 |
| 1733787600 | 83.96 | -0.05 | -0.06 | 84.13 | 84.407 | 83.655 | 5015087 |
| 1733528400 | 84.01 | -0.13 | -0.15 | 84 | 84.55 | 83.57 | 4309842 |
| 1733442000 | 84.14 | -1.18 | -1.38 | 84.34 | 85.335 | 84 | 6967242 |
| 1733355600 | 85.32 | -0.39 | -0.46 | 85.35 | 86.12 | 85.01 | 5351884 |
| 1733269200 | 85.71 | -0.83 | -0.96 | 86.51 | 86.53 | 85.475 | 4979181 |
| 1733182800 | 86.54 | 0 | 0.00 | 86.17 | 86.85 | 85.94 | 7058871 |
| 1732917840 | 86.54 | 0.27 | 0.31 | 85.65 | 86.75 | 85.53 | 3543193 |
| 1732750800 | 86.27 | 0.59 | 0.69 | 86.13 | 86.9 | 85.92 | 5105485 |
| 1732664400 | 85.68 | -0.07 | -0.08 | 86.34 | 86.56 | 85.02 | 5702238 |
| 1732578000 | 85.75 | -0.46 | -0.53 | 86.5 | 86.83 | 84.77 | 10608833 |
| 1732318800 | 86.21 | 1.47 | 1.73 | 84.69 | 86.3 | 84.6238 | 6531540 |
| 1732232400 | 84.74 | 0.63 | 0.75 | 84.2 | 85.13 | 83.92 | 5696303 |
| 1732146000 | 84.11 | -0.89 | -1.05 | 84.57 | 84.98 | 83.55 | 7388361 |
| 1732059600 | 85 | -2.59 | -2.96 | 86 | 86.4799 | 84.5 | 9276149 |
| 1731973200 | 87.59 | 0.06 | 0.07 | 87.28 | 88.72 | 87 | 10339908 |
| 1731714000 | 87.53 | 1.53 | 1.78 | 85.47 | 87.57 | 85.01 | 7951079 |
| 1731627600 | 86 | -1.97 | -2.24 | 87.75 | 88.15 | 85.9 | 7955504 |
| 1731541200 | 87.97 | -0.33 | -0.37 | 87.99 | 88.26 | 87.5 | 8338945 |
| 1731454800 | 88.3 | 0.03 | 0.03 | 88 | 88.82 | 87.8 | 7199973 |
| 1731368400 | 88.27 | 0.55 | 0.63 | 88.21 | 88.82 | 87.75 | 4544459 |
| 1731109200 | 87.72 | -0.4 | -0.45 | 88.36 | 88.69 | 87.57 | 8137558 |
| 1731022800 | 88.12 | -1.99 | -2.21 | 89.51 | 89.51 | 87.7 | 7077444 |
| 1730936400 | 90.11 | 0.43 | 0.48 | 91.865 | 92.03 | 88.9 | 6213412 |
| 1730850000 | 89.68 | 0.37 | 0.41 | 89.05 | 89.69 | 88.61 | 4574616 |
| 1730763600 | 89.31 | -0.76 | -0.84 | 90.07 | 90.518 | 89.215 | 4513632 |
| 1730500800 | 90.07 | 0.82 | 0.92 | 89.83 | 91 | 89.26 | 5050629 |
| 1730414400 | 89.25 | -1.25 | -1.38 | 89.64 | 89.93 | 88.99 | 6941192 |
| 1730328000 | 90.5 | 0.18 | 0.20 | 90.06 | 91.8 | 89.9516 | 5325236 |
| 1730241600 | 90.32 | -0.28 | -0.31 | 90.37 | 91.43 | 90.31 | 7279715 |
| 1730155200 | 90.6 | 0.01 | 0.01 | 90.74 | 91.3498 | 90.55 | 4241976 |
| 1729896000 | 90.59 | -0.4 | -0.44 | 91.01 | 91.6 | 90.13 | 3445742 |
| 1729809600 | 90.99 | -1.28 | -1.39 | 92.49 | 92.6799 | 90.94 | 3830007 |
| 1729723200 | 92.27 | 1.15 | 1.26 | 90.74 | 92.39 | 90.68 | 6842056 |
| 1729636800 | 91.12 | 0.09 | 0.10 | 90.7 | 91.3355 | 89.98 | 4730113 |
| 1729550400 | 91.03 | -1.21 | -1.31 | 92 | 92.05 | 90.78 | 4406838 |
| 1729291200 | 92.24 | 2.45 | 2.73 | 89.97 | 92.25 | 89.84 | 7355454 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
