La bourse ferme dans 3 h 23 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
439,04-6,65 (-1,49 %)
À la clôture : 04:00PM EDT
435,21 -3,83 (-0,87 %)
Avant Bourse : 08:00AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024445,69445,69438,95439,04439,04362 100
23 mai 2024453,85453,85442,79445,69445,69337 200
22 mai 2024451,68457,91449,96451,93451,93289 300
21 mai 2024455,66455,66446,95449,35449,35388 500
20 mai 2024450,77457,81449,42456,30456,30278 600
17 mai 2024450,20452,00447,29450,26450,26345 800
16 mai 2024443,00448,84442,48447,78447,78306 200
15 mai 2024439,22448,27435,34442,15442,15473 000
14 mai 2024441,15444,15433,48436,57436,57341 800
13 mai 2024440,55442,38436,43440,09440,09369 800
10 mai 2024438,56440,01436,43439,27439,27311 000
09 mai 2024434,33436,80427,71436,75436,75363 600
08 mai 2024433,99440,00433,49434,27434,27368 200
07 mai 2024438,76441,81435,67437,13437,13314 900
06 mai 2024430,51436,76429,21436,38436,38311 200
03 mai 2024425,06431,00421,44428,64428,64478 600
02 mai 2024424,24424,24414,64419,04419,04618 200
01 mai 2024412,16428,92412,16422,39422,39929 700
30 avr. 2024458,06458,08411,15412,59412,591 344 200
29 avr. 2024448,90453,35445,90448,65448,65694 400
26 avr. 2024447,45453,21447,45448,78448,78292 200
25 avr. 2024447,72450,84445,97446,31446,31363 000
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
*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...