La bourse est fermée

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
247,16-3,15 (-1,26 %)
À la clôture : 04:00PM EST
247,16 0,00 (0,00 %)
Échanges après Bourse : 04:53PM EST
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 2024250,02250,04246,19247,16247,161 146 208
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
01 déc. 2023214,00217,26211,99216,91216,911 195 400
30 nov. 2023213,97214,93210,65214,10214,101 854 500
29 nov. 2023212,78216,25212,00213,81213,811 204 500
28 nov. 2023209,88213,65209,12211,00211,001 204 800
27 nov. 2023210,77213,85210,68210,73210,731 783 200
24 nov. 2023209,47212,02208,15212,01212,01427 900
22 nov. 2023208,82212,36207,68209,52209,521 000 000
21 nov. 2023205,66209,43204,83207,45207,451 290 700
20 nov. 2023204,38206,55201,56205,29205,291 335 100
17 nov. 2023206,15206,82203,39204,79204,79693 600
16 nov. 2023205,46206,41202,00204,79204,791 274 400
15 nov. 2023200,58206,91200,20205,83205,831 284 200
14 nov. 2023198,27202,58197,37200,48200,481 400 400
13 nov. 2023194,67194,81191,45193,67193,67767 300
10 nov. 2023192,91196,74190,20195,98195,981 045 900
09 nov. 2023201,01201,01191,78191,91191,911 613 300
08 nov. 2023200,15201,30198,31199,76199,761 089 600
07 nov. 2023198,22201,39196,35200,08200,081 612 600
06 nov. 2023196,67200,65195,19198,40198,401 906 400
03 nov. 2023194,13199,83192,42197,20197,203 691 600
02 nov. 2023181,03191,53181,03190,46190,464 531 200
01 nov. 2023169,95181,06167,42180,01180,012 652 100
31 oct. 2023178,28181,40177,52180,83180,831 533 900
30 oct. 2023181,16181,17173,34177,16177,161 572 000
27 oct. 2023185,10186,01179,10179,94179,94933 500
26 oct. 2023181,22186,58181,22184,42184,421 515 200
25 oct. 2023183,67186,00178,43181,22181,221 507 200
24 oct. 2023183,48187,34183,04186,69186,691 239 500
23 oct. 2023183,68185,88182,79183,71183,711 037 100
20 oct. 2023186,56187,45184,24184,36184,361 626 400
19 oct. 2023189,27190,87186,05186,75186,751 631 800
18 oct. 2023197,31199,09188,79188,95188,951 575 500
17 oct. 2023196,88200,30196,35199,00199,001 130 300
16 oct. 2023200,73201,92197,01198,98198,98955 300
13 oct. 2023197,15200,59197,15199,36199,361 144 100
12 oct. 2023204,09204,60196,40197,61197,611 081 900
11 oct. 2023201,62204,75201,62204,56204,56872 000
10 oct. 2023199,36203,91198,82201,51201,511 051 600
09 oct. 2023197,07200,54196,73199,54199,54803 600
06 oct. 2023196,88200,14196,57198,64198,64876 800
*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...