La bourse ferme dans 4 h 36 min

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
229,60+2,51 (+1,11 %)
À la clôture : 04:00PM EDT
230,60 +1,00 (+0,44 %)
Échanges après Bourse : 06:40PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024227,46229,92226,93229,60229,60751 300
23 mai 2024226,82229,42223,36227,09227,09788 100
22 mai 2024229,38230,85225,26226,03226,031 155 700
21 mai 2024229,27229,59226,75229,38229,381 060 600
20 mai 2024231,25231,89229,45230,09230,09701 400
17 mai 2024235,00235,79231,06231,18231,18723 900
16 mai 2024233,07236,72232,10235,00235,001 009 000
15 mai 2024233,71235,79231,81233,69233,69963 400
14 mai 2024230,59231,64228,43231,14231,14699 600
13 mai 2024234,17236,16229,01229,04229,04867 400
10 mai 2024230,92234,74230,06234,08234,081 262 000
09 mai 2024228,20229,54227,30229,20229,20643 700
08 mai 2024228,66229,83226,89227,88227,88579 500
07 mai 2024228,20230,28226,95229,14229,14849 900
06 mai 2024224,97227,24224,44227,04227,04684 900
03 mai 2024223,53227,56222,98223,37223,371 052 900
02 mai 2024227,69232,88221,33222,14222,141 697 700
01 mai 2024231,91237,56229,58232,94232,941 025 500
30 avr. 2024234,17235,99231,46231,77231,77674 200
29 avr. 2024236,55237,82234,27235,48235,48740 100
26 avr. 2024233,10236,93233,10234,88234,88697 600
25 avr. 2024239,32239,89232,42233,98233,981 061 400
24 avr. 2024238,30244,27237,70240,84240,841 505 700
23 avr. 2024235,95239,92232,12238,62238,621 112 800
22 avr. 2024230,36232,98228,00231,34231,34737 100
19 avr. 2024227,54229,85225,54228,09228,09756 500
18 avr. 2024225,19230,52222,71227,17227,17631 200
17 avr. 2024230,56231,58226,88227,25227,25705 900
16 avr. 2024232,32232,58228,76229,14229,14921 000
15 avr. 2024236,93236,93230,14231,16231,16609 500
12 avr. 2024235,35236,93232,86234,23234,23932 300
11 avr. 2024240,34242,05236,87238,02238,02658 400
10 avr. 2024239,06241,76236,53239,41239,41534 600
09 avr. 2024244,35247,01244,25245,33245,33548 700
08 avr. 2024241,48242,97239,58241,50241,50495 400
05 avr. 2024239,02241,94238,03241,45241,45556 600
04 avr. 2024245,08246,04238,31238,53238,53939 800
03 avr. 2024245,05246,00241,95242,98242,98880 200
02 avr. 2024246,71247,31242,30245,51245,51997 500
01 avr. 2024253,33253,84247,60248,87248,87633 300
28 mars 2024252,71253,77247,96252,89252,89771 400
27 mars 2024250,32252,70249,05252,57252,57747 000
26 mars 2024249,85250,37247,48247,74247,74880 400
25 mars 2024254,10254,54248,13248,88248,88688 400
22 mars 2024254,80254,80251,19252,41252,41646 300
21 mars 2024254,13256,29252,31254,56254,561 122 200
20 mars 2024254,19255,35251,22252,72252,721 242 500
19 mars 2024253,32256,34251,95254,16254,16797 600
18 mars 2024253,98254,96252,17253,87253,87734 300
15 mars 2024250,58255,07250,58252,71252,711 139 800
14 mars 2024255,11256,76252,05254,26254,26989 200
13 mars 2024259,67261,72255,42255,65255,65813 000
12 mars 2024258,00261,66256,49259,10259,10839 100
11 mars 2024256,24259,16254,48258,58258,58994 000
08 mars 2024259,64261,73257,17257,18257,18842 800
07 mars 2024255,27259,53254,31258,59258,59872 400
06 mars 2024251,45257,25251,07252,97252,97843 600
05 mars 2024250,00251,25247,09250,20250,20655 800
04 mars 2024251,05253,33250,01251,56251,56642 100
01 mars 2024246,48252,95244,00252,45252,451 144 500
29 févr. 2024250,02250,05246,19247,16247,161 393 600
28 févr. 2024248,55252,51248,55250,31250,31975 000
27 févr. 2024248,10249,61245,70248,84248,84629 500
26 févr. 2024247,59248,92246,38247,48247,48618 400
23 févr. 2024248,68251,00245,83247,26247,26973 700
22 févr. 2024238,47250,00238,42247,33247,331 936 600
21 févr. 2024234,74237,73230,71237,28237,281 186 100
20 févr. 2024236,68237,79234,12234,76234,761 015 300
16 févr. 2024241,43241,95237,90238,60238,601 021 400
15 févr. 2024241,95243,61238,07241,47241,471 677 700
14 févr. 2024223,00243,82223,00243,47243,472 798 200
13 févr. 2024214,78217,17212,90215,27215,271 353 800
12 févr. 2024217,39219,91217,08217,88217,881 034 300
09 févr. 2024217,55222,21216,18218,20218,201 143 900
08 févr. 2024213,54217,28212,12217,00217,00984 200
07 févr. 2024216,00216,32212,80214,34214,34965 500
06 févr. 2024210,00215,58209,13215,41215,411 239 300
05 févr. 2024210,06212,39208,05210,71210,711 162 200
02 févr. 2024209,56212,08208,47210,75210,75586 500
01 févr. 2024207,90211,57205,38211,30211,30921 000
31 janv. 2024216,13217,40207,91208,23208,231 716 700
30 janv. 2024217,90220,63216,76217,08217,08665 100
29 janv. 2024215,59218,21214,54218,02218,02611 800
26 janv. 2024216,99219,47215,74216,09216,091 040 300
25 janv. 2024214,80215,75212,66215,50215,50849 800
24 janv. 2024214,58217,14212,50212,88212,881 219 400
23 janv. 2024216,20218,20211,82213,53213,53980 800
22 janv. 2024216,37219,32215,82217,75217,751 047 400
19 janv. 2024213,36215,61212,25215,39215,391 370 100
18 janv. 2024208,82213,71207,31213,19213,191 008 500
17 janv. 2024210,62212,21209,37210,91210,91996 900
16 janv. 2024211,43213,32209,42212,70212,70767 700
12 janv. 2024215,92216,82211,68213,85213,851 053 600
11 janv. 2024215,97217,02208,66213,95213,952 036 000
10 janv. 2024221,91221,91213,01217,13217,131 590 500
09 janv. 2024221,56227,95220,41221,75221,75649 600
08 janv. 2024220,48224,35219,17224,06224,06603 100
05 janv. 2024218,59222,03216,59220,52220,52558 000
04 janv. 2024219,11221,45217,76220,08220,08839 700
03 janv. 2024228,88230,42219,96220,01220,011 201 400
*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...