Marchés français ouverture 1 h 57 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
309,40-9,11 (-2,86 %)
À la clôture : 04:03PM EST
309,40 0,00 (0,00 %)
Échanges après Bourse : 06:12PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021321,07321,07305,60309,40309,40331 800
02 déc. 2021306,00320,54305,41318,51318,51492 300
01 déc. 2021316,09317,89306,53306,53306,53530 800
30 nov. 2021324,99326,79310,59312,25312,251 112 200
29 nov. 2021324,52327,30323,71325,00325,00522 100
26 nov. 2021322,92329,82319,42321,22321,22325 500
24 nov. 2021321,61326,14319,58326,11326,11691 300
23 nov. 2021321,42328,94319,88324,00324,00410 700
22 nov. 2021334,53337,15321,71321,83321,83410 900
19 nov. 2021338,16341,64334,43334,55334,55472 500
18 nov. 2021336,74338,70334,60335,11335,11296 900
17 nov. 2021333,45338,11331,29335,02335,02272 200
16 nov. 2021333,58340,15331,80332,62332,62404 500
15 nov. 2021332,66335,20331,21333,66333,66185 100
12 nov. 2021330,62334,39329,45332,04332,04214 900
11 nov. 2021330,88334,63327,51329,58329,58362 100
10 nov. 2021337,00338,49327,16329,53329,53285 600
09 nov. 2021334,35339,59332,78339,34339,34420 400
08 nov. 2021334,40335,58330,71333,85333,85342 500
05 nov. 2021332,37336,15326,73331,46331,46385 800
04 nov. 2021327,53335,81327,53330,71330,71528 100
03 nov. 2021336,69336,85319,10325,62325,62747 000
02 nov. 2021362,82369,00330,34339,69339,691 383 400
01 nov. 2021331,89333,16324,71328,40328,40671 200
29 oct. 2021324,82332,30324,04331,91331,91471 100
28 oct. 2021323,26327,73323,26326,84326,84366 300
27 oct. 2021325,83325,83319,79320,88320,88375 500
26 oct. 2021323,51327,21322,51326,42326,42331 100
25 oct. 2021325,34326,39321,66323,19323,19432 600
22 oct. 2021320,20324,77319,81324,51324,51424 400
21 oct. 2021314,72319,94314,72319,83319,83529 600
20 oct. 2021320,33320,33312,92315,16315,16363 100
19 oct. 2021317,05320,39317,05319,96319,96340 900
18 oct. 2021310,78316,47309,50315,86315,86257 300
15 oct. 2021312,43314,72311,07311,28311,28330 800
14 oct. 2021308,99310,36306,38310,31310,31457 900
13 oct. 2021303,13306,87302,75306,40306,40326 100
12 oct. 2021303,83304,49299,88301,06301,06452 400
11 oct. 2021302,59305,13301,26301,48301,48250 500
08 oct. 2021305,54307,47302,96304,10304,10383 300
07 oct. 2021307,86309,76305,09305,30305,30667 100
06 oct. 2021308,21310,50299,88304,20304,20836 400
05 oct. 2021307,46313,53306,83311,46311,46507 500
04 oct. 2021304,89309,70299,98305,13305,13675 100
01 oct. 2021305,48309,47302,49306,20306,20883 400
30 sept. 2021309,22309,69302,69303,88303,88561 200
29 sept. 2021306,38310,94305,02307,85307,85464 700
28 sept. 2021312,22313,42303,61303,78303,78621 800
27 sept. 2021323,87323,93312,84315,11315,11411 800
24 sept. 2021321,89327,20321,89324,69324,69332 400
23 sept. 2021319,75324,80319,75324,25324,25524 900
22 sept. 2021309,32319,40308,95316,55316,55729 300
21 sept. 2021314,06316,27307,36307,50307,50868 500
20 sept. 2021304,02312,03302,20311,78311,78421 200
17 sept. 2021314,97317,33309,28310,33310,331 463 000
16 sept. 2021316,74317,91313,30315,93315,93379 800
15 sept. 2021310,66317,66309,27316,97316,97551 600
14 sept. 2021310,89314,32310,00310,60310,60361 600
13 sept. 2021314,74314,90306,09309,34309,34477 800
10 sept. 2021316,51317,39311,89313,66313,66505 300
09 sept. 2021312,46318,30312,11315,87315,87532 500
08 sept. 2021311,49314,51309,70312,58312,58391 900
07 sept. 2021313,48313,69307,07311,78311,78583 200
03 sept. 2021310,46317,43308,50313,35313,35368 800
02 sept. 2021310,98312,44309,08311,80311,80422 900
01 sept. 2021308,57310,73306,60309,31309,31511 100
31 août 2021306,67309,92305,06308,74308,74731 100
30 août 2021307,39309,36305,59307,21307,21347 500
27 août 2021307,20309,92305,34307,80307,80441 300
26 août 2021307,60308,47305,06306,00306,00414 200
25 août 2021301,00307,85300,27307,19307,19468 500
24 août 2021302,35304,65300,62300,97300,97446 000
23 août 2021304,77306,46301,64302,39302,39648 100
20 août 2021304,01304,01300,43302,40302,40491 000
19 août 2021299,51303,06297,24302,66302,66676 900
18 août 2021309,13312,77301,65302,20302,20800 300
17 août 2021307,66310,33305,64309,83309,83741 200
16 août 2021304,24308,88301,24308,62308,62456 200
13 août 2021301,74305,65301,33304,87304,87513 400
12 août 2021294,76304,84294,38304,09304,09828 000
11 août 2021292,09296,79291,57295,45295,45597 200
10 août 2021289,48293,27288,15291,56291,56358 900
09 août 2021292,00292,00286,56289,55289,55452 300
06 août 2021296,96296,96288,04292,88292,88675 000
05 août 2021291,78296,42289,67295,23295,23887 700
04 août 2021295,28299,50289,55289,88289,88964 300
03 août 2021271,88294,52270,48293,67293,671 501 600
02 août 2021265,97267,58264,08264,97264,97864 700
30 juil. 2021262,63265,28261,75264,73264,73443 500
29 juil. 2021262,97265,19261,23263,22263,22379 800
28 juil. 2021265,06265,35261,91262,10262,10275 000
27 juil. 2021262,34264,75260,13264,74264,74344 000
26 juil. 2021260,25263,61259,00263,20263,20545 000
23 juil. 2021258,90261,46258,60260,61260,61409 100
22 juil. 2021256,85257,84253,31257,09257,09589 400
21 juil. 2021256,49258,27254,88256,58256,58489 000
20 juil. 2021254,77256,45253,55255,68255,68755 300
19 juil. 2021249,57254,09247,41253,87253,871 106 900
16 juil. 2021255,04255,99252,08253,36253,36332 300
15 juil. 2021253,48255,22251,73253,98253,98441 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...