Premium
Medtronic PLC (MDT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 2.70869244029 | 81.22 | 85.5 | 79.55 | 10058844 | 83.26413898 | CS |
| 4 | -9.65 | -10.3685398087 | 93.07 | 93.72 | 79.55 | 8864931 | 87.66839066 | CS |
| 12 | -4.97 | -5.62280800996 | 88.39 | 96.25 | 79.55 | 7765387 | 89.76233132 | CS |
| 26 | -6.16 | -6.87653494084 | 89.58 | 96.25 | 79.29 | 7032879 | 87.68610914 | CS |
| 52 | 2.46 | 3.03853754941 | 80.96 | 96.25 | 75.96 | 6647243 | 85.70978171 | CS |
| 156 | -27.3 | -24.6567919075 | 110.72 | 114.31 | 68.84 | 6298924 | 84.94025753 | CS |
| 260 | -17.8 | -17.5854574195 | 101.22 | 135.89 | 68.84 | 5845445 | 94.2994669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 82.9 | 0.36 | 0.44 | 83.16 | 83.4389 | 81.18 | 8012050 |
| 1744324800 | 82.54 | -2.74 | -3.21 | 84.83 | 85.3 | 80.99 | 7977610 |
| 1744238400 | 85.28 | 3.4 | 4.15 | 80.52 | 85.5 | 79.55 | 11992007 |
| 1744152000 | 81.88 | -1.27 | -1.53 | 84.5 | 85.31 | 80.61 | 10183535 |
| 1744065600 | 83.15 | 0.27 | 0.33 | 81.22 | 85.37 | 80.58 | 12129019 |
| 1743806400 | 82.88 | -5.01 | -5.70 | 87.99 | 88.1 | 82.68 | 12045897 |
| 1743720000 | 87.89 | -0.97 | -1.09 | 88.86 | 89.54 | 87.69 | 7661127 |
| 1743633600 | 88.86 | 0.37 | 0.42 | 88.43 | 88.99 | 87.46 | 5550748 |
| 1743547200 | 88.49 | -1.37 | -1.52 | 88.79 | 89.59 | 88.21 | 7059395 |
| 1743460800 | 89.86 | 2.23 | 2.54 | 87 | 90.305 | 86.925 | 8241137 |
| 1743201600 | 87.63 | -1.35 | -1.52 | 87.85 | 88.38 | 87.23 | 6320158 |
| 1743115200 | 88.98 | 0.75 | 0.85 | 88.66 | 89.45 | 88 | 7339164 |
| 1743028800 | 88.23 | -0.36 | -0.41 | 88.63 | 89.16 | 88.02 | 7460155 |
| 1742942400 | 88.59 | -1.54 | -1.71 | 90.275 | 90.5 | 87.52 | 8819814 |
| 1742856000 | 90.13 | -0.2 | -0.22 | 90.69 | 90.84 | 89.7 | 5420092 |
| 1742596800 | 90.33 | -0.89 | -0.98 | 90.56 | 90.86 | 89.63 | 8195693 |
| 1742510400 | 91.22 | -0.65 | -0.71 | 92 | 92 | 90.29 | 10469562 |
| 1742424000 | 91.87 | -0.34 | -0.37 | 92.26 | 92.82 | 91.14 | 11659717 |
| 1742337600 | 92.21 | -1.14 | -1.22 | 93.67 | 93.72 | 91.74 | 12259284 |
| 1742251200 | 93.35 | 0.28 | 0.30 | 93.07 | 93.68 | 92.815 | 8502454 |
| 1741992000 | 93.07 | 0.74 | 0.80 | 92.31 | 93.3 | 92.12 | 7787207 |
| 1741905600 | 92.33 | 0.82 | 0.90 | 91.77 | 92.74 | 91.56 | 6737604 |
| 1741819200 | 91.51 | -1.77 | -1.90 | 93 | 93 | 90.35 | 6299282 |
| 1741732800 | 93.28 | -0.52 | -0.55 | 93.4 | 93.94 | 92.67 | 7742607 |
| 1741646400 | 93.8 | -0.7 | -0.74 | 94.67 | 96.25 | 93.55 | 10770861 |
| 1741390800 | 94.5 | 1.37 | 1.47 | 92.6 | 95.03 | 92.44 | 7796202 |
| 1741304400 | 93.13 | -0.93 | -0.99 | 93.74 | 93.98 | 92.0941 | 5359543 |
| 1741218000 | 94.06 | 1.03 | 1.11 | 93.59 | 94.73 | 93.27 | 5819017 |
| 1741131600 | 93.03 | -1.27 | -1.35 | 94.75 | 95.57 | 92.95 | 7639728 |
| 1741045200 | 94.3 | 2.28 | 2.48 | 92.67 | 94.93 | 92.3 | 9306166 |
| 1740786000 | 92.02 | 1.28 | 1.41 | 91.55 | 92.4 | 90.295 | 7683512 |
| 1740699600 | 90.74 | 0.16 | 0.18 | 90.3 | 91.28 | 90.1 | 4735150 |
| 1740613200 | 90.58 | 0.1 | 0.11 | 90.46 | 91.19 | 90 | 5108068 |
| 1740526800 | 90.48 | 0.31 | 0.34 | 90.36 | 90.85 | 89.22 | 6286953 |
| 1740440400 | 90.17 | 0.23 | 0.26 | 89.54 | 91.07 | 89.12 | 7157805 |
| 1740181200 | 89.94 | 2 | 2.27 | 87.64 | 91.15 | 87.58 | 11761497 |
| 1740094800 | 87.94 | 0.94 | 1.08 | 86.77 | 88.27 | 86.35 | 5799615 |
| 1740008400 | 87 | 0.93 | 1.08 | 86 | 87.17 | 85.695 | 9038987 |
| 1739922000 | 86.07 | -6.74 | -7.26 | 87.96 | 88.44 | 85.06 | 14515342 |
| 1739576400 | 92.81 | 0.61 | 0.66 | 92.33 | 93.05 | 91.86 | 10853746 |
| 1739490000 | 92.2 | 0.85 | 0.93 | 91.27 | 92.475 | 90.87 | 5990645 |
| 1739403600 | 91.35 | 0.15 | 0.16 | 90.66 | 91.64 | 89.91 | 7053055 |
| 1739317200 | 91.2 | 0.36 | 0.40 | 90.84 | 91.47 | 90.5 | 6535025 |
| 1739230800 | 90.84 | 0.83 | 0.92 | 90.29 | 90.94 | 90.01 | 5029743 |
| 1738971600 | 90.01 | -0.81 | -0.89 | 91.12 | 91.17 | 89.55 | 6349382 |
| 1738885200 | 90.82 | -0.87 | -0.95 | 91.71 | 91.94 | 90.76 | 4509183 |
| 1738798800 | 91.69 | 0.72 | 0.79 | 91.27 | 92.07 | 90.675 | 5181162 |
| 1738712400 | 90.97 | 0.44 | 0.49 | 89.86 | 91.105 | 89.7 | 5195275 |
| 1738626000 | 90.53 | -0.29 | -0.32 | 90.27 | 91.21 | 89.25 | 5799168 |
| 1738366800 | 90.82 | -1.17 | -1.27 | 91.71 | 92.1 | 90.65 | 7160323 |
| 1738280400 | 91.99 | 0.58 | 0.63 | 91.41 | 92.815 | 91.41 | 5086392 |
| 1738194000 | 91.41 | -0.57 | -0.62 | 92.53 | 92.98 | 91.36 | 5512576 |
| 1738107600 | 91.98 | -0.48 | -0.52 | 92.46 | 93.08 | 91.67 | 7909587 |
| 1738021200 | 92.46 | 2.27 | 2.52 | 90.66 | 92.48 | 90.35 | 9097394 |
| 1737762000 | 90.19 | 2.35 | 2.68 | 89.11 | 90.3 | 88.822198 | 7336146 |
| 1737675600 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
| 1737589200 | 87.84 | -0.54 | -0.61 | 88.24 | 88.46 | 87.8 | 5036803 |
| 1737502800 | 88.38 | 0.3 | 0.34 | 88.39 | 88.7 | 87.765 | 8347676 |
| 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 |
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
