Mercado abrirá em 6 h 47 min

Stryker Corporation (0R2S.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
336,21+4,41 (+1,33%)
No fechamento: 07:11PM BST
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024330,69336,76328,01336,21336,21361
23 de mai. de 2024334,03336,28331,68331,80331,80835
22 de mai. de 2024332,52335,30331,17334,95334,951.793
21 de mai. de 2024329,38331,55328,76328,86328,86564
20 de mai. de 2024332,95335,79329,85330,06330,06643
17 de mai. de 2024333,30335,71330,35333,05333,05362
16 de mai. de 2024333,46334,63331,76334,52334,52698
15 de mai. de 2024326,53330,25325,47329,52329,52383
14 de mai. de 2024324,09326,10322,65323,28323,28749
13 de mai. de 2024331,32331,32324,05324,05324,051.254
10 de mai. de 2024331,80332,63330,64330,64330,64876
09 de mai. de 2024330,41333,47329,11331,30331,3018.325
08 de mai. de 2024331,94335,17328,28328,28328,282.262
07 de mai. de 2024326,63331,58326,63330,56330,561.116
03 de mai. de 2024328,65331,80327,34327,34327,3413.564
02 de mai. de 2024328,12332,21322,74325,06325,06755
01 de mai. de 2024334,89334,99321,29326,24326,24800
30 de abr. de 2024338,49340,37336,79337,77337,77135
29 de abr. de 2024335,19340,21334,91338,61338,611.136
26 de abr. de 2024335,19337,96334,39336,99336,99424
25 de abr. de 2024335,30336,05333,56335,04335,04390
24 de abr. de 2024336,42341,15334,95338,75338,754.637
23 de abr. de 2024327,68333,60327,39333,46333,4677.205
22 de abr. de 2024327,71328,60323,51328,57328,57261
19 de abr. de 2024329,43331,06324,98326,16326,162.428
18 de abr. de 2024337,10337,10327,79327,79327,79804
17 de abr. de 2024339,65339,65334,64336,38336,38682
16 de abr. de 2024341,14341,88334,19339,59339,5925.996
15 de abr. de 2024345,72346,28338,90338,90338,901.790
12 de abr. de 2024343,14346,17339,81340,64340,64411
11 de abr. de 2024349,16349,48344,57348,20348,20670
10 de abr. de 2024348,11350,62345,70348,38348,38330
09 de abr. de 2024352,20352,20347,92349,88349,88506
08 de abr. de 2024350,11350,99347,82349,87349,87201
05 de abr. de 2024348,51351,32346,34349,94349,94487
04 de abr. de 2024353,71355,05350,95351,24351,24515
03 de abr. de 2024351,84354,77350,86352,07352,07882
02 de abr. de 2024352,29353,57349,60349,69349,69892
28 de mar. de 2024358,60363,11355,91358,34358,34588
27 de mar. de 2024350,32356,73350,32356,73356,73324
27 de mar. de 20240.8 Dividendo
26 de mar. de 2024351,17352,88350,92351,81351,011.387
25 de mar. de 2024353,25354,01350,09350,66349,861.183
22 de mar. de 2024353,41354,88348,95351,80351,001.293
21 de mar. de 2024353,96354,40351,43354,12353,314.317
20 de mar. de 2024356,23357,05351,94352,86352,06513
19 de mar. de 2024354,17355,76353,37354,79353,98654
18 de mar. de 2024355,56355,90352,75354,01353,201.020
15 de mar. de 2024352,90354,30350,95352,81352,01379
14 de mar. de 2024356,56358,35353,67354,16353,35762
13 de mar. de 2024359,76359,76356,86357,18356,37402
12 de mar. de 2024355,53358,90353,15358,41357,59203
11 de mar. de 2024359,66359,66354,62356,93356,12589
08 de mar. de 2024357,60359,79354,69359,32358,503.304
07 de mar. de 2024356,01359,61356,01359,61358,79489
06 de mar. de 2024353,00356,99352,39355,44354,638.273
05 de mar. de 2024357,29357,76351,09351,09350,29113.851
04 de mar. de 2024354,10355,72352,06355,72354,91442
01 de mar. de 2024348,10354,35347,14353,39352,59729
29 de fev. de 2024352,99352,99347,53348,56347,77548
28 de fev. de 2024352,65352,65348,70349,95349,15500
27 de fev. de 2024352,67354,05351,20352,68351,8843.093
26 de fev. de 2024354,75356,57351,95352,62351,82671
23 de fev. de 2024353,60357,16353,37354,53353,721.767
22 de fev. de 2024350,00354,48349,23354,02353,226.496
21 de fev. de 2024347,53349,46346,37348,70347,912.718
20 de fev. de 2024351,00351,99348,25350,09349,291.142
19 de fev. de 2024------
16 de fev. de 2024348,79352,50348,17351,85351,051.066
15 de fev. de 2024351,50352,51345,94348,25347,461.172
14 de fev. de 2024341,29347,47340,35347,47346,681.176
13 de fev. de 2024339,90341,26337,15339,24338,47422
12 de fev. de 2024344,19344,19340,05341,06340,28874
09 de fev. de 2024334,62342,86334,62342,86342,08381
08 de fev. de 2024340,15341,72337,39337,92337,15659
07 de fev. de 2024339,16343,82338,00343,08342,30238
06 de fev. de 2024343,17344,16339,26339,63338,86291
05 de fev. de 2024343,53346,01340,69342,37341,59735
02 de fev. de 2024341,21342,08338,83341,44340,671.981
01 de fev. de 2024334,38339,19333,61339,19338,42558
31 de jan. de 2024338,71342,39334,06341,59340,813.607
30 de jan. de 2024315,15317,00314,06316,68315,96490
29 de jan. de 2024310,89313,38310,09313,11312,40880
26 de jan. de 2024313,25313,64311,28311,45310,74507
25 de jan. de 2024308,22309,68307,27309,46308,761.316
24 de jan. de 2024312,58312,60308,52309,05308,35286
23 de jan. de 2024314,00315,10307,68310,29309,58111.236
22 de jan. de 2024316,77317,09312,88313,43312,72308
19 de jan. de 2024313,83316,00312,54314,65313,93414
18 de jan. de 2024315,67317,85313,48314,15313,44525
17 de jan. de 2024314,16314,88312,23312,92312,211.180
16 de jan. de 2024310,96314,15309,35313,57312,862.047
15 de jan. de 2024------
12 de jan. de 2024312,61316,94310,38312,56311,851.316
11 de jan. de 2024307,00308,99306,33308,99308,29726
10 de jan. de 2024317,68317,68303,25307,31306,616.611
09 de jan. de 2024301,00305,29298,60304,40303,71319
08 de jan. de 2024297,00298,65294,46298,65297,97235
05 de jan. de 2024298,05298,50294,85294,85294,186.141
04 de jan. de 2024293,94298,59292,95298,59297,9118.716
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...