La bourse ferme dans 5 h 48 min

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
212,50-1,95 (-0,91 %)
À la clôture : 04:03PM EST
209,97 -2,47 (-1,16 %)
Échanges après Bourse : 04:22PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
12 sept. 2022224,41227,63223,55226,74226,74563 100
09 sept. 2022221,14224,65219,34223,17223,17623 800
08 sept. 2022214,07221,33212,68221,12221,12932 800
07 sept. 2022209,44215,65206,79215,14215,14757 500
06 sept. 2022207,47210,52206,21209,66209,66891 200
02 sept. 2022214,10214,10206,50207,26207,26862 800
01 sept. 2022211,72211,76207,31211,62211,62921 900
31 août 2022217,29218,89211,83212,66212,661 116 600
30 août 2022218,81219,03214,64215,99215,99613 200
29 août 2022218,49220,61216,85218,21218,21712 300
26 août 2022235,00235,00219,62219,67219,67857 700
25 août 2022234,98234,98231,04234,73234,73536 200
24 août 2022230,19232,19229,07231,83231,83467 600
23 août 2022230,34231,79228,38229,24229,24806 000
22 août 2022234,92236,86231,16231,57231,57702 100
19 août 2022237,92239,48236,31239,02239,02573 500
18 août 2022241,02241,87237,29238,82238,82422 200
17 août 2022242,53244,16239,87240,62240,62521 100
16 août 2022246,02246,65243,02244,71244,71884 900
15 août 2022244,75249,11244,27248,26248,26959 600
12 août 2022242,20246,03240,82245,81245,81878 900
11 août 2022241,44244,70240,01242,00242,001 995 200
10 août 2022236,89240,04236,86239,69239,69572 700
09 août 2022234,11235,41231,49232,60232,60562 300
08 août 2022236,03237,42233,23233,66233,66498 300
05 août 2022232,04234,98230,29234,74234,74678 100
04 août 2022233,19236,00232,24234,34234,34637 700
03 août 2022233,94234,69228,59233,21233,21864 100
02 août 2022236,01237,51229,63233,41233,41989 800
01 août 2022238,93241,86237,19238,37238,371 415 100
29 juil. 2022235,99240,82234,75240,27240,272 125 200
28 juil. 2022226,53236,27225,21236,01236,011 315 300
27 juil. 2022219,44226,86218,67225,13225,13907 800
26 juil. 2022221,31221,67215,11219,68219,68995 900
25 juil. 2022221,48223,17219,20221,62221,62747 800
22 juil. 2022227,13227,13220,06221,74221,74839 900
21 juil. 2022219,00227,42215,39225,63225,631 639 500
20 juil. 2022220,98222,62219,28220,60220,601 089 700
19 juil. 2022216,05221,19214,89220,50220,501 076 400
18 juil. 2022220,24220,39212,13212,87212,87863 600
15 juil. 2022216,01219,13214,07219,08219,081 016 700
14 juil. 2022209,00212,43206,26212,00212,00877 100
13 juil. 2022209,37213,93208,38211,83211,83533 100
12 juil. 2022217,18219,80211,94213,53213,53613 200
11 juil. 2022217,35219,68216,48217,40217,40517 500
*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...