La bourse est fermée

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
237,18-3,47 (-1,44 %)
À la clôture : 04:03PM EST
237,81 +0,63 (+0,27 %)
Échanges après Bourse : 06:19PM EST
Durée:
05 févr. 2022 - 05 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023237,02240,36236,15237,18237,18680 700
02 févr. 2023236,06241,86235,79240,65240,651 249 100
01 févr. 2023229,94234,73228,47233,49233,49575 400
31 janv. 2023226,89229,64225,68229,41229,41535 100
30 janv. 2023227,38229,46225,54226,28226,28634 400
27 janv. 2023227,35230,86226,59229,47229,47616 400
26 janv. 2023229,10229,88225,08228,52228,52580 400
25 janv. 2023223,43226,66221,91226,50226,50392 400
24 janv. 2023225,00229,17224,87225,78225,78723 700
23 janv. 2023224,17229,28222,90228,75228,75840 100
20 janv. 2023221,97224,34220,15223,61223,61786 300
19 janv. 2023218,79223,10218,16222,29222,29837 400
18 janv. 2023222,45224,83220,42220,55220,55738 000
17 janv. 2023221,33223,42220,55221,54221,54606 900
13 janv. 2023217,67222,29216,98222,14222,14554 000
12 janv. 2023221,41223,53218,23219,50219,50675 900
11 janv. 2023217,50224,11216,84221,53221,531 071 600
10 janv. 2023208,23217,44207,80215,51215,51934 400
09 janv. 2023208,50210,19206,78208,49208,49840 200
06 janv. 2023208,89209,64201,05205,36205,36875 700
05 janv. 2023204,97209,19201,65207,05207,051 278 300
04 janv. 2023205,87208,14205,03207,78207,78860 900
03 janv. 2023208,04209,98202,91203,86203,86754 900
30 déc. 2022205,97205,97202,07204,89204,89514 500
29 déc. 2022204,36208,85203,67207,81207,81456 300
28 déc. 2022203,64206,41201,86201,87201,87346 200
27 déc. 2022203,73204,68201,05202,94202,94493 400
23 déc. 2022202,38204,51201,58203,84203,84368 300
22 déc. 2022202,05204,19199,77203,14203,14592 800
21 déc. 2022203,28205,82202,07204,55204,55811 600
20 déc. 2022199,07202,44197,15201,38201,38967 100
19 déc. 2022203,27203,27199,21199,84199,84816 000
16 déc. 2022205,50207,16202,75203,78203,781 346 100
15 déc. 2022210,56212,40206,99208,41208,411 087 900
14 déc. 2022215,82218,28212,44214,21214,211 347 400
13 déc. 2022221,00223,14214,59216,80216,801 136 600
12 déc. 2022209,63213,47207,97213,14213,14772 100
09 déc. 2022209,69212,16208,19208,53208,53791 500
08 déc. 2022208,14211,26206,38210,41210,411 124 000
07 déc. 2022208,33211,65205,79207,69207,691 298 500
06 déc. 2022211,46214,47207,05209,87209,87867 000
05 déc. 2022214,24215,17209,65211,93211,93987 800
02 déc. 2022216,13219,04214,09217,73217,73880 500
01 déc. 2022220,95222,87218,30220,55220,55846 100
30 nov. 2022214,58218,26207,41218,02218,022 027 500
29 nov. 2022213,86215,69209,71212,50212,501 682 000
28 nov. 2022220,28222,06213,50214,45214,45901 600
25 nov. 2022218,60220,43217,83219,98219,98253 500
23 nov. 2022216,77219,46215,45217,72217,72318 600
22 nov. 2022217,07217,10212,75215,90215,901 038 200
21 nov. 2022212,67215,69210,88214,90214,90755 200
18 nov. 2022215,36215,36209,90213,78213,78891 800
17 nov. 2022221,00221,00209,44211,42211,421 497 400
16 nov. 2022223,72225,45220,51224,02224,02592 600
15 nov. 2022226,79227,99222,24224,31224,31809 400
14 nov. 2022224,95227,38222,30222,36222,36828 300
11 nov. 2022222,50228,98222,45226,53226,531 011 100
10 nov. 2022214,67222,82213,42222,58222,58799 700
09 nov. 2022206,47208,87203,96204,31204,31577 200
08 nov. 2022208,65211,92206,59207,92207,92636 400
07 nov. 2022205,06208,13203,01207,99207,99738 300
04 nov. 2022205,73206,86200,42204,10204,101 096 800
03 nov. 2022201,30205,76198,07203,86203,86918 900
02 nov. 2022208,44212,51204,25204,35204,351 040 300
01 nov. 2022211,36213,50206,74209,39209,39881 900
31 oct. 2022206,03210,08205,95209,67209,671 813 000
28 oct. 2022201,32208,96200,55208,16208,161 579 900
27 oct. 2022202,00205,89199,81200,42200,421 804 000
26 oct. 2022192,55204,68188,62202,10202,102 410 000
25 oct. 2022188,43197,83188,43197,65197,652 616 500
24 oct. 2022180,01181,58176,77179,56179,561 156 100
21 oct. 2022173,81178,36171,24178,15178,151 409 800
20 oct. 2022178,81180,42174,28174,58174,581 045 400
19 oct. 2022181,39181,94176,50178,39178,39967 100
18 oct. 2022185,27187,89182,49184,33184,33962 400
17 oct. 2022176,72181,94176,28181,18181,181 093 600
14 oct. 2022177,92179,18172,84173,41173,411 018 500
13 oct. 2022167,13178,19165,75176,21176,211 266 200
12 oct. 2022173,83174,25171,84171,86171,86864 700
11 oct. 2022174,26175,04170,33172,45172,451 373 100
10 oct. 2022180,88180,96174,41175,91175,91946 200
07 oct. 2022184,61184,88178,78180,34180,341 200 500
06 oct. 2022191,28192,31187,17187,54187,541 082 500
05 oct. 2022190,10193,93187,24192,49192,49952 700
04 oct. 2022189,97193,22189,66193,10193,101 072 900
03 oct. 2022184,24187,96181,06186,20186,201 036 000
30 sept. 2022182,46187,50180,58181,14181,142 043 300
29 sept. 2022183,84183,84180,16181,61181,611 649 000
28 sept. 2022185,01186,76182,59185,69185,691 652 700
27 sept. 2022188,01190,00182,03182,89182,891 968 600
26 sept. 2022188,31190,59185,93186,08186,081 262 600
23 sept. 2022188,78191,21186,24189,43189,431 244 200
22 sept. 2022194,32194,36190,46190,62190,62956 300
21 sept. 2022201,45203,43195,32195,52195,52733 400
20 sept. 2022201,90202,50197,78199,66199,66740 400
19 sept. 2022203,34203,98200,51203,70203,70916 100
16 sept. 2022205,71205,71201,66205,04205,041 516 100
15 sept. 2022209,69211,14206,48207,37207,37762 200
14 sept. 2022213,71214,43207,08209,13209,13864 100
13 sept. 2022219,89221,22212,06212,51212,511 169 100
*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...