Marchés français ouverture 1 h 27 min

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
190,91+2,56 (+1,36 %)
À la clôture : 04:03PM EDT
190,91 -0,13 (-0,07 %)
Échanges après Bourse : 04:29PM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
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
*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...