XNYS
Datos históricos de Stryker Corporation
Stryker Corporation · SYK
$277.34
▲ +0.01 (+0.00%)
Última operación · 10/10/2026, 18:29:41 UTC
- Variación en el periodo
- −23.94%
- Máximo
- US$392.55
- 22 de octubre de 2025
- Mínimo
- US$267.00
- 11 de septiembre de 2026
- Volumen medio diario
- 2.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 277.01 | 281.58 | 276.53 | 277.33 | +0.13% | 1.48 M |
| 8 oct 2026 | 275.72 | 277.97 | 271.67 | 276.97 | +0.57% | 2.98 M |
| 7 oct 2026 | 280.16 | 281.96 | 274.45 | 275.40 | −1.01% | 1.92 M |
| 6 oct 2026 | 279.37 | 284.53 | 277.10 | 278.20 | −2.46% | 2.86 M |
| 5 oct 2026 | 275.50 | 286.09 | 275.00 | 285.22 | +3.55% | 3.33 M |
| 2 oct 2026 | 273.19 | 276.97 | 271.21 | 275.43 | +0.90% | 2 M |
| 1 oct 2026 | 275.60 | 278.51 | 271.34 | 272.96 | −0.88% | 2.46 M |
| 30 sep 2026 | 276.26 | 279.37 | 273.05 | 275.39 | −1.21% | 2.93 M |
| 29 sep 2026 | 277.00 | 280.17 | 274.31 | 278.77 | +1.26% | 2.79 M |
| 28 sep 2026 | 273.50 | 276.94 | 271.10 | 275.31 | +1.08% | 2.49 M |
| 25 sep 2026 | 269.93 | 275.84 | 268.69 | 272.36 | +0.97% | 2.34 M |
| 24 sep 2026 | 273.22 | 275.71 | 269.73 | 269.75 | −1.34% | 2.29 M |
| 23 sep 2026 | 274.46 | 277.10 | 271.45 | 273.40 | −0.61% | 2.72 M |
| 22 sep 2026 | 277.00 | 278.99 | 274.99 | 275.09 | +0.33% | 2.36 M |
| 21 sep 2026 | 274.58 | 276.87 | 272.00 | 274.19 | −0.34% | 2.76 M |
| 18 sep 2026 | 278.02 | 279.26 | 274.37 | 275.12 | −1.79% | 4.81 M |
| 17 sep 2026 | 286.10 | 286.13 | 279.09 | 280.13 | −1.63% | 2.37 M |
| 16 sep 2026 | 280.34 | 290.51 | 279.88 | 284.76 | +1.16% | 3.4 M |
| 15 sep 2026 | 281.00 | 282.69 | 277.62 | 281.50 | −0.13% | 3.46 M |
| 14 sep 2026 | 282.31 | 287.17 | 280.67 | 281.87 | +2.29% | 2.94 M |
| 11 sep 2026 | 270.72 | 277.00 | 267.00 | 275.56 | +2.06% | 3.72 M |
| 10 sep 2026 | 274.62 | 278.00 | 269.64 | 270.01 | −1.95% | 3.48 M |
| 9 sep 2026 | 271.84 | 278.75 | 270.85 | 275.39 | −0.38% | 5.5 M |
| 8 sep 2026 | 301.00 | 301.51 | 275.10 | 276.43 | −8.81% | 6.32 M |
| 4 sep 2026 | 304.49 | 307.55 | 302.51 | 303.13 | −1.58% | 2.4 M |
| 3 sep 2026 | 313.96 | 319.50 | 306.50 | 307.99 | −1.35% | 2.66 M |
| 2 sep 2026 | 315.06 | 321.75 | 311.38 | 312.19 | −1.64% | 2.19 M |
| 1 sep 2026 | 329.83 | 331.50 | 316.85 | 317.40 | −1.98% | 2.14 M |
| 31 ago 2026 | 327.79 | 329.50 | 323.12 | 323.80 | −2.08% | 2.04 M |
| 28 ago 2026 | 322.61 | 332.72 | 322.12 | 330.69 | +2.66% | 2.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.