La bourse ferme dans 1 h 55 min

Gartner, Inc. (IT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
450,34-0,72 (-0,16 %)
À partir de 09:32AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024450,32450,41449,96450,34450,344 176
24 avr. 2024450,32453,59447,90451,06451,06283 600
23 avr. 2024446,33452,31445,66450,26450,26253 000
22 avr. 2024442,94447,55441,96443,06443,06391 900
19 avr. 2024450,53451,72438,58440,38440,38445 400
18 avr. 2024449,92452,73446,34449,61449,61426 500
17 avr. 2024460,70462,83449,30449,31449,31401 500
16 avr. 2024462,34462,34455,54458,13458,13496 700
15 avr. 2024470,37474,31463,00463,59463,59626 600
12 avr. 2024469,96470,80462,97465,45465,45319 500
11 avr. 2024472,15478,82467,73474,72474,72306 100
10 avr. 2024465,27468,51463,21463,78463,78249 400
09 avr. 2024474,50475,95466,75469,89469,89247 100
08 avr. 2024470,34473,05469,28471,87471,87340 000
05 avr. 2024465,41472,54465,41470,36470,36233 200
04 avr. 2024475,43477,67463,49464,34464,34365 900
03 avr. 2024466,91474,01466,91472,09472,09230 800
02 avr. 2024473,83477,06465,50469,48469,48249 600
01 avr. 2024475,88478,36474,55477,44477,44255 600
28 mars 2024481,97484,98476,02476,67476,67402 300
27 mars 2024479,06481,65476,49480,84480,84299 700
26 mars 2024475,60482,31473,14475,45475,45357 100
25 mars 2024477,61479,03471,85473,61473,61333 900
22 mars 2024484,08485,92477,48479,34479,34233 000
21 mars 2024482,89486,54475,47483,11483,11446 700
20 mars 2024478,66482,24475,29480,28480,28304 300
19 mars 2024473,69477,30471,96477,02477,02238 400
18 mars 2024473,23477,22472,63474,75474,75289 000
15 mars 2024465,84471,30463,92470,97470,97493 600
14 mars 2024477,00479,00468,03468,94468,94369 300
13 mars 2024476,52476,96471,24476,70476,70294 100
12 mars 2024466,00476,99465,58476,16476,16321 400
11 mars 2024461,19468,06461,19465,00465,00309 400
08 mars 2024469,83471,24463,51463,56463,56387 200
07 mars 2024473,83476,42468,54470,00470,00556 800
06 mars 2024465,11469,45463,65468,97468,97259 500
05 mars 2024467,69467,69456,30460,23460,23256 100
04 mars 2024470,82474,65467,35469,75469,75316 600
01 mars 2024464,48471,64464,24471,48471,48274 800
29 févr. 2024468,01469,96459,68465,56465,56607 000
28 févr. 2024459,96465,90458,65465,69465,69221 000
27 févr. 2024460,47461,49458,38461,05461,05231 200
26 févr. 2024461,10462,89458,98460,97460,97213 400
23 févr. 2024455,12461,97455,12460,64460,64280 800
22 févr. 2024448,70455,40447,97453,46453,46304 400
21 févr. 2024441,59442,04437,34440,76440,76498 100
20 févr. 2024447,77450,40441,21445,00445,00602 200
16 févr. 2024453,71456,87448,55448,61448,61391 500
15 févr. 2024453,19455,68450,52453,81453,81577 800
14 févr. 2024449,06452,79446,96449,86449,86538 600
13 févr. 2024442,98447,98440,16446,24446,24401 200
12 févr. 2024463,00463,00449,27450,97450,97477 500
09 févr. 2024458,80465,02456,59463,52463,52342 800
08 févr. 2024453,30456,48449,22456,18456,18474 800
07 févr. 2024458,97458,97448,37449,95449,951 064 800
06 févr. 2024433,13466,03431,00461,70461,701 171 600
05 févr. 2024469,89471,32464,53469,79469,79417 000
02 févr. 2024467,48471,76462,29469,89469,89453 600
01 févr. 2024457,59467,01456,64467,01467,01311 700
31 janv. 2024462,55464,26456,92457,44457,44369 600
30 janv. 2024465,16470,52464,33465,54465,54257 800
29 janv. 2024460,56465,11459,08463,69463,69202 600
26 janv. 2024459,71464,30458,59460,83460,83206 200
25 janv. 2024466,68467,22457,01461,19461,19306 900
24 janv. 2024470,97471,44463,03463,08463,08260 600
23 janv. 2024469,16469,39463,54466,22466,22265 800
22 janv. 2024468,76470,50465,13468,00468,00306 500
19 janv. 2024465,10466,33460,56464,88464,881 080 300
18 janv. 2024456,67463,23455,54463,09463,09591 900
17 janv. 2024451,00455,72450,17454,38454,38548 400
16 janv. 2024451,22456,70450,69453,10453,10558 700
12 janv. 2024443,11454,65443,11454,21454,21380 000
11 janv. 2024443,73444,99436,00444,66444,66290 500
10 janv. 2024439,40442,30437,42441,56441,56348 300
09 janv. 2024431,89437,18431,79436,98436,98291 100
08 janv. 2024427,85435,88425,75435,82435,82336 200
05 janv. 2024425,66430,08424,53425,37425,37326 000
04 janv. 2024427,20430,98425,08426,54426,54380 000
03 janv. 2024435,65437,42427,31427,54427,54435 500
02 janv. 2024446,82449,09434,96437,25437,25442 800
29 déc. 2023450,95454,89449,85451,11451,11289 400
28 déc. 2023448,02452,98448,02452,27452,27276 800
27 déc. 2023447,74447,96444,34446,63446,63203 200
26 déc. 2023444,25447,66443,53446,47446,47232 100
22 déc. 2023446,00449,01442,07446,49446,49253 000
21 déc. 2023445,85446,11439,84443,34443,34603 600
20 déc. 2023448,73451,82442,59442,59442,59416 200
19 déc. 2023449,35453,56447,51450,48450,48383 900
18 déc. 2023445,09450,55443,38449,68449,68991 800
15 déc. 2023449,42455,10444,16444,42444,421 345 000
14 déc. 2023465,97468,31453,86454,01454,01773 900
13 déc. 2023461,39469,58461,35466,05466,05535 700
12 déc. 2023458,40463,90457,00460,62460,62426 500
11 déc. 2023452,84460,00447,94457,60457,60604 300
08 déc. 2023445,39453,25443,95452,00452,00431 700
07 déc. 2023442,50447,29442,13446,00446,00462 500
06 déc. 2023437,08442,80437,08442,00442,00457 700
05 déc. 2023436,75439,17433,43434,83434,83277 800
04 déc. 2023436,83441,58435,19439,58439,58474 000
01 déc. 2023434,32441,82432,76441,14441,14532 000
*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...