La bourse est fermée

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
234,88+0,90 (+0,38 %)
À la clôture : 04:00PM EDT
234,88 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024233,10236,93233,10234,88234,88694 700
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
02 janv. 2024229,66232,68227,72230,39230,39812 300
29 déc. 2023231,13232,99229,06231,38231,38517 200
28 déc. 2023232,44233,98230,68232,73232,73511 600
27 déc. 2023231,33232,61229,59231,92231,92574 100
26 déc. 2023229,24231,14228,54231,03231,03408 800
22 déc. 2023230,39231,43227,48229,38229,38621 600
21 déc. 2023226,34229,41224,90229,33229,33835 400
20 déc. 2023229,00230,89224,86225,00225,001 163 500
19 déc. 2023227,56230,37226,09228,86228,861 194 900
18 déc. 2023227,70227,70224,51225,97225,97955 000
15 déc. 2023228,03229,72225,66226,72226,721 655 000
14 déc. 2023226,73234,92226,73230,55230,551 501 700
13 déc. 2023217,90226,40217,10225,95225,951 593 800
12 déc. 2023217,02218,12215,67217,43217,431 119 300
11 déc. 2023215,86217,54214,91216,31216,31726 500
08 déc. 2023214,39216,22213,37215,28215,28603 900
07 déc. 2023216,22216,31213,06214,99214,99773 600
06 déc. 2023216,07218,75215,06215,59215,591 110 400
05 déc. 2023214,87215,40212,75214,31214,311 435 600
04 déc. 2023215,94217,36214,41216,27216,271 336 600
*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...