Marchés français ouverture 1 h 59 min

Quest Diagnostics Incorporated (DGX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
132,91+1,38 (+1,05 %)
À la clôture : 04:03PM EDT
132,68 -0,23 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mars 2023------
20 mars 2023131,96133,29131,89132,91132,911 236 100
17 mars 2023134,23134,23130,34131,53131,532 257 000
16 mars 2023132,41134,24132,41134,00134,001 026 500
15 mars 2023132,49133,32130,79132,85132,851 227 400
14 mars 2023134,29135,01132,74133,90133,901 028 500
13 mars 2023133,90135,21132,64133,06133,061 119 900
10 mars 2023134,97135,48133,21134,31134,311 173 900
09 mars 2023137,34137,34134,33134,89134,891 011 900
08 mars 2023137,88138,07136,03136,73136,73786 100
07 mars 2023140,55140,94137,20137,72137,72928 300
06 mars 2023140,61140,97139,72140,33140,331 226 100
03 mars 2023140,63141,07139,67140,80140,801 277 900
02 mars 2023138,54140,06137,91139,71139,713 140 900
01 mars 2023137,43139,10136,31139,00139,001 545 400
28 févr. 2023138,22138,61136,45138,36138,361 881 500
27 févr. 2023140,88140,91138,46138,66138,661 166 200
24 févr. 2023141,42141,63139,75139,99139,99714 500
23 févr. 2023144,06144,73141,93142,44142,44729 300
22 févr. 2023143,60144,86142,25143,78143,781 260 000
21 févr. 2023147,13147,92143,55143,58143,58791 100
17 févr. 2023146,91148,92146,80148,22148,22940 200
16 févr. 2023144,96147,28143,54146,66146,66783 200
15 févr. 2023144,09146,86143,72146,62146,62920 800
14 févr. 2023146,02146,02143,34144,59144,59851 900
13 févr. 2023144,93146,32144,77146,27146,27721 200
10 févr. 2023146,08147,26144,70144,80144,80922 300
09 févr. 2023146,88147,04145,33146,02146,021 111 800
08 févr. 2023145,90146,97145,63146,28146,28895 700
07 févr. 2023144,53146,52144,40145,92145,92928 400
06 févr. 2023143,05146,00142,33145,39145,392 301 500
03 févr. 2023145,04145,07139,87142,81142,811 316 000
02 févr. 2023147,17150,57143,32145,47145,473 043 000
01 févr. 2023148,16148,94145,81148,64148,641 519 900
31 janv. 2023146,29148,62145,73148,48148,481 136 000
30 janv. 2023145,96147,69145,61145,76145,76719 600
27 janv. 2023146,74147,33145,21145,63145,631 025 200
26 janv. 2023144,97147,08144,96146,97146,97758 700
25 janv. 2023143,63145,08143,26144,91144,91526 600
24 janv. 2023145,85146,61143,58143,90143,90841 200
23 janv. 2023145,31147,59144,54147,01147,011 009 300
20 janv. 2023145,76147,33144,47145,43145,43948 400
19 janv. 2023145,10145,95144,27145,30145,30974 700
18 janv. 2023147,49147,62145,08145,10145,10937 100
17 janv. 2023147,46148,17146,34147,55147,551 304 100
13 janv. 2023147,52149,00146,94147,94147,941 312 200
12 janv. 2023153,82153,82148,07148,12148,121 797 500
11 janv. 2023152,90153,82151,01152,84152,841 649 800
10 janv. 2023152,93153,09151,18152,54152,541 004 900
09 janv. 2023156,13156,94152,28152,93152,931 223 200
06 janv. 2023155,39156,46154,06155,64155,64768 100
05 janv. 2023153,69154,58152,39154,50154,501 059 700
04 janv. 2023156,70157,36153,66154,58154,58796 000
03 janv. 2023156,01156,39154,07155,77155,77841 300
30 déc. 2022156,54156,90155,36156,44156,44719 000
29 déc. 2022157,22158,34156,27156,79156,79761 100
28 déc. 2022157,56158,33156,15156,51156,51630 200
27 déc. 2022156,35158,21156,35157,28157,28740 400
23 déc. 2022155,52156,62154,23156,31156,31947 500
22 déc. 2022154,75155,84153,50155,63155,631 071 500
21 déc. 2022151,33155,38151,33155,30155,301 086 600
20 déc. 2022151,49153,30150,01150,20150,201 278 000
19 déc. 2022148,76151,60148,23151,45151,451 222 700
16 déc. 2022148,12150,09147,73149,24149,242 354 200
15 déc. 2022149,45149,95148,42149,22149,221 306 600
14 déc. 2022149,84152,45149,48151,11151,111 171 300
13 déc. 2022151,20151,53148,33149,75149,75866 400
12 déc. 2022149,11149,11147,11149,00149,00721 700
09 déc. 2022150,82151,44148,54148,85148,85733 300
08 déc. 2022148,76150,65147,64150,50150,50660 800
07 déc. 2022149,45150,00148,54149,00149,001 079 600
06 déc. 2022148,51149,75147,86148,97148,971 154 300
05 déc. 2022149,42149,53147,26148,92148,921 248 100
02 déc. 2022151,08152,06148,86150,46150,461 423 200
01 déc. 2022152,50154,22152,12152,61152,61858 600
30 nov. 2022148,50151,83146,19151,83151,832 063 500
29 nov. 2022148,67149,58148,44149,01149,01648 100
28 nov. 2022148,86149,88148,12149,07149,071 104 600
25 nov. 2022148,88149,70147,59149,06149,06459 100
23 nov. 2022147,29149,14147,29148,46148,46795 800
22 nov. 2022146,93147,87145,56146,70146,70829 300
21 nov. 2022145,68148,76145,24146,50146,501 054 600
18 nov. 2022147,27148,70144,21146,42146,421 225 800
17 nov. 2022144,10146,87141,78145,96145,961 565 600
16 nov. 2022148,38150,72147,84149,27149,271 153 900
15 nov. 2022150,40151,16147,53147,94147,941 144 600
14 nov. 2022151,54153,12150,38150,38150,381 026 400
11 nov. 2022151,72152,71148,62151,03151,031 589 300
10 nov. 2022148,06152,55147,91152,48152,481 668 100
09 nov. 2022146,12146,53145,08145,42145,421 125 900
08 nov. 2022146,48147,98145,47145,83145,83879 700
07 nov. 2022143,80146,44142,76146,14146,141 051 600
04 nov. 2022143,89144,95141,68143,62143,621 066 100
03 nov. 2022139,12143,86138,04142,98142,981 076 500
02 nov. 2022142,50144,28140,30140,48140,481 570 700
01 nov. 2022144,06144,79141,33142,78142,781 152 500
31 oct. 2022144,00146,85143,58143,65143,651 088 700
28 oct. 2022142,94145,82142,26144,59144,591 082 800
27 oct. 2022143,14144,75141,16142,65142,651 243 900
26 oct. 2022144,49146,11142,66143,51143,511 337 600
*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...