IQV - IQVIA Holdings Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 2023197,95200,05197,06199,45199,45750 200
25 mai 2023198,49200,21195,36197,47197,471 147 600
24 mai 2023195,00199,70193,18198,03198,031 540 800
23 mai 2023201,05206,30200,33201,78201,781 759 800
22 mai 2023199,51202,47199,25201,77201,771 437 600
19 mai 2023195,92200,02195,92199,44199,441 531 500
18 mai 2023193,24196,11192,13195,45195,451 244 400
17 mai 2023192,82193,68188,25193,05193,051 262 900
16 mai 2023190,98191,34187,96191,21191,211 114 400
15 mai 2023188,22192,38187,14191,47191,471 305 000
12 mai 2023190,36191,12187,13188,18188,181 051 000
11 mai 2023187,17190,21185,63189,87189,871 217 900
10 mai 2023189,13189,95187,04188,08188,08958 600
09 mai 2023187,33188,91185,56186,01186,011 286 400
08 mai 2023189,03190,09185,37189,82189,821 178 400
05 mai 2023187,00189,93184,93188,52188,52960 600
04 mai 2023186,51187,57183,74184,40184,401 340 100
03 mai 2023187,07189,42185,36187,02187,021 292 500
02 mai 2023189,15189,74183,99185,60185,601 356 500
01 mai 2023188,75192,43187,03190,00190,001 706 800
28 avr. 2023183,04191,61183,04188,23188,231 802 500
27 avr. 2023189,50191,37177,00183,66183,663 621 400
26 avr. 2023190,13192,07188,25189,98189,982 386 800
25 avr. 2023202,67208,80191,56191,71191,712 008 700
24 avr. 2023202,71203,67200,84202,99202,99963 500
21 avr. 2023199,60202,51199,60202,31202,31663 500
20 avr. 2023199,73200,48196,79198,59198,59916 400
19 avr. 2023201,11202,61200,13201,86201,86705 300
18 avr. 2023204,00204,41200,65202,73202,73733 700
17 avr. 2023200,74203,14199,74202,62202,62698 500
14 avr. 2023202,39203,32198,56200,35200,35453 000
13 avr. 2023199,48203,67197,69202,75202,75803 700
12 avr. 2023202,27203,03197,29197,99197,99800 300
11 avr. 2023198,00201,36197,20199,69199,69730 700
10 avr. 2023194,98196,92193,96196,89196,89589 100
06 avr. 2023197,00197,00194,12195,83195,83632 500
05 avr. 2023195,07198,12193,93197,09197,09838 000
04 avr. 2023200,57201,69195,71196,70196,70669 100
03 avr. 2023197,70200,11196,85199,93199,931 268 600
31 mars 2023196,43198,89194,91198,89198,89972 400
30 mars 2023194,92197,10193,59194,95194,951 241 300
29 mars 2023193,00193,47190,91192,91192,91843 100
28 mars 2023189,43191,02188,61189,87189,87718 500
27 mars 2023191,10192,39189,21190,91190,91746 900
24 mars 2023186,62188,73183,15188,35188,351 560 200
23 mars 2023191,27194,21185,74188,00188,002 267 600
22 mars 2023196,49196,87189,84190,01190,01983 700
21 mars 2023194,44197,26193,90196,76196,761 071 400
20 mars 2023191,58193,03189,18191,81191,811 357 400
17 mars 2023196,43196,78190,41190,89190,891 638 400
16 mars 2023192,79197,14189,51196,43196,431 125 100
15 mars 2023196,39197,04188,93195,27195,271 804 600
14 mars 2023201,98205,79197,82200,71200,711 227 700
13 mars 2023196,48199,29190,91198,12198,122 152 300
10 mars 2023202,36202,36192,73197,26197,262 650 200
09 mars 2023212,63214,10202,63202,93202,931 273 300
08 mars 2023212,05213,05210,41211,60211,60588 400
07 mars 2023219,63219,97212,03212,59212,59446 500
06 mars 2023220,78223,98219,53219,57219,57750 500
03 mars 2023217,72221,07216,02220,82220,82964 000
02 mars 2023208,78217,07208,27215,83215,83797 100
01 mars 2023207,56211,93207,56210,77210,77867 100
28 févr. 2023207,86210,17207,44208,47208,47843 100
27 févr. 2023211,97212,96208,29208,88208,88727 900
24 févr. 2023211,70211,70206,75209,54209,54543 500
23 févr. 2023212,77213,74209,77213,37213,37642 800
22 févr. 2023212,51212,99209,56210,99210,991 037 200
21 févr. 2023216,68218,33211,66212,98212,98977 000
17 févr. 2023222,41223,24216,45219,73219,731 032 000
16 févr. 2023222,14226,22220,21224,00224,00787 800
15 févr. 2023225,19227,75224,30227,03227,03841 900
14 févr. 2023230,00230,90225,88227,07227,071 151 200
13 févr. 2023223,52232,59222,36232,11232,111 521 600
10 févr. 2023228,56230,00222,32222,84222,842 008 200
09 févr. 2023237,34237,96229,49230,31230,31953 800
08 févr. 2023235,00236,84233,83235,51235,51706 200
07 févr. 2023230,47236,36229,60235,84235,84714 400
06 févr. 2023234,52236,33231,23232,31232,31793 900
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
*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...