La bourse est fermée

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,07+0,14 (+0,15 %)
À partir de 01:39PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202294,0094,1693,9994,0794,07981 903
20 mai 202293,8594,0793,7593,9393,932 220 200
19 mai 202293,8694,0193,7493,9293,923 569 300
18 mai 202294,1594,2093,9593,9793,972 347 600
17 mai 202293,9394,2593,9294,2494,242 540 000
16 mai 202294,1294,4394,0794,1194,113 218 800
13 mai 202294,1094,2493,9094,2194,212 547 100
12 mai 202293,9894,2293,7994,2094,202 738 300
11 mai 202293,8294,2093,8093,9993,992 829 300
10 mai 202293,7394,1693,7394,1494,143 611 100
09 mai 202293,9093,9593,5993,6793,673 792 000
06 mai 202294,1294,2593,9194,0094,004 281 400
05 mai 202294,2494,3893,9694,1294,124 779 200
04 mai 202293,9094,4693,9094,3794,374 230 800
03 mai 202293,7094,1993,7094,1494,143 497 400
02 mai 202293,6593,8593,5693,8293,822 659 800
29 avr. 202293,7593,8693,6093,6493,642 977 800
28 avr. 202293,7393,8893,7193,7993,791 638 500
27 avr. 202293,5293,8693,5293,8093,804 342 200
26 avr. 202293,7293,8693,5893,6193,613 060 200
25 avr. 202293,6793,8793,6693,8193,812 459 900
22 avr. 202293,3693,9893,2693,7093,704 142 500
21 avr. 202293,4393,5493,3493,3493,341 262 100
20 avr. 202293,3593,5993,3193,4293,422 014 000
19 avr. 202293,3193,4893,2593,4693,461 403 600
18 avr. 202293,3093,3693,1593,3193,311 630 700
14 avr. 202293,4393,4393,2693,3093,301 257 300
13 avr. 202293,3593,4793,2693,3593,351 139 400
12 avr. 202293,1793,3593,1393,3593,351 413 500
11 avr. 202293,3393,3793,0193,1093,102 631 300
08 avr. 202293,4193,5393,3193,4093,401 161 100
07 avr. 202293,2793,5493,2293,4993,491 588 600
06 avr. 202293,0493,3093,0393,2893,282 328 900
05 avr. 202293,3193,4993,0593,1493,143 193 400
04 avr. 202293,5093,5493,2393,2993,293 713 800
01 avr. 202293,6793,7193,4493,4993,493 284 300
31 mars 202293,6193,6493,5693,5693,562 512 300
30 mars 202293,6793,7293,5693,6593,652 705 100
29 mars 202293,6793,7793,5593,5993,592 401 900
28 mars 202293,6293,7493,5793,6293,622 197 100
25 mars 202293,6093,7593,5193,6293,622 461 700
25 mars 20220.27 Dividende
24 mars 202293,5993,7393,5593,6593,382 269 700
23 mars 202293,6093,6793,5093,5993,322 125 300
22 mars 202293,6293,7693,6093,6593,382 017 900
21 mars 202293,6993,8793,2193,6193,341 503 000
18 mars 202293,6893,7693,5093,6493,373 514 200
17 mars 202293,5193,7893,5093,7893,512 037 700
16 mars 202293,6093,6593,4393,5793,303 200 200
15 mars 202293,4893,7293,1993,6093,332 997 900
14 mars 202293,4193,5893,3093,4393,162 741 800
11 mars 202293,3193,4693,2693,4093,132 236 400
10 mars 202293,1093,1492,9793,0092,733 603 400
09 mars 202293,0793,3093,0493,1092,833 064 900
08 mars 202293,1093,2592,9493,0492,774 074 200
07 mars 202293,4793,4793,0793,0892,814 277 300
04 mars 202293,4093,5093,2393,4793,204 144 600
03 mars 202293,5093,6393,3093,3793,104 640 800
02 mars 202293,3793,5993,3093,4193,143 098 400
01 mars 202293,2893,4893,2093,3093,032 722 300
28 févr. 202293,2793,4293,0393,2592,984 478 500
25 févr. 202293,3993,4293,1593,4193,142 392 700
24 févr. 202292,8193,2092,8193,1192,845 180 900
23 févr. 202293,0693,3592,8093,1392,868 586 700
22 févr. 202291,6491,8891,4391,8391,574 120 300
18 févr. 202291,7191,8991,3091,4591,196 473 700
17 févr. 202291,7792,1191,6191,7191,453 287 800
16 févr. 202291,9292,2891,6491,9291,653 867 100
15 févr. 202291,9092,1991,8492,0391,762 722 500
14 févr. 202291,8691,9691,4791,6691,404 397 800
11 févr. 202292,1392,3391,7491,9791,702 361 000
10 févr. 202292,2092,4391,8992,2091,934 896 400
09 févr. 202292,1192,3992,0792,3392,063 488 200
08 févr. 202291,8192,2191,7192,0591,782 644 700
07 févr. 202291,6091,9091,5091,8091,543 481 400
04 févr. 202291,5691,7791,3191,4691,203 645 200
03 févr. 202292,0592,1291,2991,7291,464 199 900
02 févr. 202291,2292,0191,2091,8991,635 056 400
01 févr. 202291,1891,3491,1191,2590,995 794 000
31 janv. 202291,3291,4990,9491,2090,946 103 100
28 janv. 202291,3391,4791,2391,3991,133 597 300
27 janv. 202291,1091,5891,1091,3891,126 283 800
26 janv. 202291,3591,6890,9391,1290,869 691 600
25 janv. 202291,5091,6091,1791,3791,114 777 500
24 janv. 202291,4392,1591,2191,7191,458 858 300
21 janv. 202291,8592,0891,4991,7091,444 899 900
20 janv. 202292,3592,5091,2491,4991,239 423 200
19 janv. 202292,0692,2191,7591,7791,513 980 600
18 janv. 202292,0692,3191,9092,0391,764 140 700
14 janv. 202292,1992,4592,0492,2191,945 397 900
13 janv. 202292,1592,4392,0392,1991,923 332 600
12 janv. 202292,2792,3592,0192,2091,934 854 100
11 janv. 202292,3092,5792,1992,2691,993 016 500
10 janv. 202292,3492,4692,1692,3092,034 592 700
07 janv. 202292,4292,6492,1992,3292,055 433 600
06 janv. 202292,5592,6992,2892,3692,095 010 300
05 janv. 202292,6092,9592,4492,5592,285 474 400
04 janv. 202292,8292,9992,5092,6492,376 102 400
03 janv. 202292,8793,1792,7292,8492,574 950 600
31 déc. 202193,1993,2092,8492,8792,602 049 900
*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...