La bourse ferme dans 43 min

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,79+0,78 (+1,11 %)
À partir de 10:47AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202170,3371,4470,1070,7970,79403 778
01 déc. 202170,8972,2170,0170,0170,012 220 700
30 nov. 202173,5173,5170,0770,4570,454 754 100
29 nov. 202172,4573,3371,8672,8672,861 699 400
26 nov. 202173,6474,1372,1172,3072,301 502 700
24 nov. 202174,0174,3473,0573,4973,492 170 600
23 nov. 202173,3574,1073,0073,9373,932 166 400
22 nov. 202173,0874,2572,3273,4473,443 519 700
19 nov. 202173,8274,5072,6572,7472,741 734 600
18 nov. 202174,3774,3773,1273,5873,581 727 800
17 nov. 202173,7674,8973,1174,3274,321 914 200
16 nov. 202174,2174,7373,9074,1174,111 827 400
15 nov. 202174,6375,3273,7473,9173,911 757 300
12 nov. 202175,0375,3174,6975,0175,011 431 800
11 nov. 202174,1274,7873,8274,6374,631 324 600
10 nov. 202174,3075,0974,2474,3674,361 537 000
09 nov. 202174,4774,8273,7774,1674,161 683 000
08 nov. 202175,1875,2574,2574,4674,461 986 500
05 nov. 202175,7876,7675,3075,5375,532 546 700
04 nov. 202178,1878,2575,4575,6975,693 053 900
03 nov. 202176,6778,2776,5178,2478,242 930 000
02 nov. 202176,3677,0875,6076,6776,672 349 400
01 nov. 202174,2176,3573,8076,2876,282 963 300
29 oct. 202173,0675,5071,9474,2974,294 664 800
28 oct. 202169,9470,9369,8670,6770,673 058 200
27 oct. 202172,1072,2469,6969,8969,892 629 400
26 oct. 202171,8372,2871,4771,9571,951 681 400
25 oct. 202171,6671,9070,9271,6371,631 756 200
22 oct. 202172,0672,4871,7371,8171,811 484 500
21 oct. 202172,1772,1771,6671,8771,871 116 200
20 oct. 202171,5472,4271,4772,0672,062 271 400
19 oct. 202170,3771,6170,2771,4171,411 613 500
18 oct. 202171,2671,3270,0170,1270,121 620 500
15 oct. 202171,8172,3071,3871,4271,425 713 000
14 oct. 202170,9971,9470,8771,7271,722 370 000
13 oct. 202170,4370,8669,9570,7070,702 152 100
12 oct. 202170,5670,9269,9970,2470,241 821 300
11 oct. 202170,8971,3570,5870,5970,592 092 000
08 oct. 202171,0671,5070,5071,0771,071 909 600
07 oct. 202170,8571,4970,6170,7470,742 240 000
06 oct. 202169,6170,6669,0870,6270,623 116 200
05 oct. 202170,0870,8469,7469,9469,942 434 200
04 oct. 202170,2971,0469,5770,1970,192 861 500
01 oct. 202170,8470,8469,9170,3470,342 257 800
30 sept. 202171,3371,7970,1570,5270,523 043 500
29 sept. 202171,2772,0470,9971,1371,131 586 700
28 sept. 202171,7072,2070,7571,1971,193 641 300
27 sept. 202172,4673,4871,8772,0472,041 523 500
24 sept. 202173,0273,4472,7072,9872,981 580 300
24 sept. 20210.22 Dividende
23 sept. 202173,0373,7572,8973,1772,951 956 000
22 sept. 202173,5873,6072,8672,9672,741 418 000
21 sept. 202173,7774,3173,3373,3573,131 506 300
20 sept. 202174,9475,1573,2473,6973,472 124 600
17 sept. 202174,0575,6873,9275,0474,818 145 200
16 sept. 202174,1574,4072,9674,0273,802 097 900
15 sept. 202173,8974,9473,8774,2374,012 537 400
14 sept. 202174,9574,9673,5573,9273,701 981 900
13 sept. 202174,5174,7173,7874,5074,281 912 300
10 sept. 202175,0075,2473,9574,4574,231 658 300
09 sept. 202175,6676,1975,0375,0574,821 374 500
08 sept. 202176,0676,1975,5075,6775,441 663 000
07 sept. 202175,7776,6675,5775,7975,561 937 300
03 sept. 202175,8376,3475,4575,6975,461 818 700
02 sept. 202176,2676,3275,5776,3076,071 233 000
01 sept. 202176,5576,6375,5476,0875,851 247 700
31 août 202176,1276,7575,7676,3576,121 785 200
30 août 202176,8477,1576,1576,2275,99987 100
27 août 202176,0977,0075,9776,8476,611 330 500
26 août 202176,3576,6675,8376,0775,841 543 800
25 août 202177,1977,3675,7476,5176,283 317 700
24 août 202177,8577,9776,9977,1976,961 769 800
23 août 202179,0879,0877,6177,9277,692 295 100
20 août 202179,8980,1878,7578,9678,722 428 900
19 août 202179,4780,3578,9679,6279,381 536 600
18 août 202180,9580,9779,3079,3679,121 750 300
17 août 202179,8680,8579,7680,7880,541 355 700
16 août 202179,7780,3379,6080,1579,911 176 200
13 août 202179,5679,9879,2179,6379,39800 800
12 août 202179,3279,9279,3279,5479,301 095 700
11 août 202179,4379,8279,1779,4879,24985 000
10 août 202180,2280,2278,7179,1078,861 439 400
09 août 202179,9980,2379,5880,0079,761 532 500
06 août 202180,0080,4079,7080,0079,761 262 700
05 août 202180,3780,4679,2679,9079,661 425 400
04 août 202181,9182,0080,0780,0979,852 010 900
03 août 202180,0981,9779,9381,9181,662 218 200
02 août 202180,0680,2279,4480,1179,871 870 700
30 juil. 202180,0280,8279,2280,3980,153 293 900
29 juil. 202177,5879,3677,5878,5378,292 718 200
28 juil. 202179,1379,4778,6878,7678,523 256 500
27 juil. 202178,4979,4978,3079,3579,112 629 500
26 juil. 202178,3178,8377,6778,2978,052 099 300
23 juil. 202177,4378,5677,3478,4178,172 023 600
22 juil. 202177,8778,2077,5678,0677,831 784 800
21 juil. 202177,7278,0777,1577,6977,461 554 600
20 juil. 202176,8978,7176,8577,8177,582 531 300
19 juil. 202177,6177,8776,0776,7276,492 954 700
16 juil. 202179,6979,6976,9277,4677,233 932 600
15 juil. 202179,4179,7178,9879,5079,261 491 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...