Marchés français ouverture 18 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
350,37+10,29 (+3,03 %)
À la clôture : 04:05PM EST
350,50 +0,13 (+0,04 %)
Échanges après Bourse : 05:47PM EST
Durée:
01 déc. 2021 - 01 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022339,95350,93339,10350,37350,37747 900
29 nov. 2022344,11345,44338,98340,08340,08382 600
28 nov. 2022340,29345,99340,29345,03345,03649 200
25 nov. 2022344,30346,26342,00342,57342,57337 500
23 nov. 2022342,99345,93341,75343,27343,27193 700
22 nov. 2022339,96343,10337,89342,76342,76315 200
21 nov. 2022336,58340,94335,07338,27338,27360 900
18 nov. 2022336,77338,51333,61337,69337,69307 600
17 nov. 2022331,37333,10327,55332,62332,62466 200
16 nov. 2022337,33342,39335,21335,95335,95402 000
15 nov. 2022339,23343,21335,54338,44338,44385 500
14 nov. 2022333,01340,69332,97334,38334,38359 700
11 nov. 2022343,00346,35334,84335,26335,26543 500
10 nov. 2022335,07341,77333,60340,90340,90493 600
09 nov. 2022324,97329,43322,60323,73323,73359 400
08 nov. 2022319,90329,62319,90327,22327,22414 100
07 nov. 2022319,51321,83315,75319,68319,68383 600
04 nov. 2022323,47323,47313,00319,50319,50588 700
03 nov. 2022317,30322,67311,11319,30319,30516 700
02 nov. 2022326,50330,40316,48318,51318,51789 300
01 nov. 2022314,44327,99314,16325,00325,001 346 600
31 oct. 2022300,85304,07298,21301,92301,92495 400
28 oct. 2022292,46302,50292,46302,01302,01426 400
27 oct. 2022294,75297,63291,30292,07292,07602 300
26 oct. 2022296,81301,93292,93292,93292,93542 200
25 oct. 2022293,91299,86292,80298,93298,93589 700
24 oct. 2022290,94294,28288,35294,27294,27509 200
21 oct. 2022279,19290,17277,08289,75289,75468 500
20 oct. 2022287,76289,08278,53280,55280,55368 600
19 oct. 2022288,32289,16281,74286,27286,27416 900
18 oct. 2022293,84296,24286,96290,05290,05515 100
17 oct. 2022283,05290,27283,05285,61285,61521 000
14 oct. 2022293,35294,72277,71278,33278,33403 100
13 oct. 2022280,11292,30277,08289,55289,55417 000
12 oct. 2022290,86291,39286,90288,26288,26317 200
11 oct. 2022289,15292,58285,72289,24289,24329 300
10 oct. 2022294,38296,14284,02289,88289,88359 600
07 oct. 2022297,54297,64291,79294,01294,01360 500
06 oct. 2022299,60305,25297,73300,76300,76427 900
05 oct. 2022292,02301,44292,02299,78299,78413 300
04 oct. 2022292,69297,28290,78294,85294,85387 100
03 oct. 2022279,60285,99277,26284,36284,36333 300
30 sept. 2022278,88282,96275,99276,69276,69505 800
29 sept. 2022277,73279,93274,84278,67278,67438 300
28 sept. 2022277,03282,74274,29281,39281,39367 900
27 sept. 2022278,48279,89272,58274,96274,96292 600
26 sept. 2022276,60279,47273,81274,75274,75410 100
23 sept. 2022276,95279,04273,06276,06276,06326 900
22 sept. 2022286,33287,09278,45280,10280,10667 100
21 sept. 2022292,82296,18287,60287,60287,60284 100
20 sept. 2022300,45300,67287,98291,04291,04635 100
19 sept. 2022296,28303,12296,28302,90302,90466 500
16 sept. 2022300,20300,77290,90300,08300,081 848 000
15 sept. 2022299,54306,69297,91302,55302,551 420 200
14 sept. 2022303,96309,25299,22302,08302,08814 500
13 sept. 2022301,12305,83300,00302,72302,72948 400
12 sept. 2022307,07311,55306,60311,32311,32413 000
09 sept. 2022300,77306,85299,32306,14306,14369 900
08 sept. 2022295,00298,85294,54298,56298,56279 200
07 sept. 2022290,31297,45290,31296,75296,75235 200
06 sept. 2022290,75293,14286,83290,42290,42385 700
02 sept. 2022294,60295,44287,32288,92288,92407 100
01 sept. 2022283,95291,56283,00291,54291,54625 200
31 août 2022290,60292,67285,23285,32285,32489 700
30 août 2022293,12294,73286,36289,15289,15435 300
29 août 2022291,11294,60290,44290,90290,90442 200
26 août 2022304,98304,98294,59294,95294,95413 200
25 août 2022302,70306,49301,11305,04305,04413 500
24 août 2022302,15303,96300,30301,07301,07378 800
23 août 2022303,32305,41301,84302,05302,05308 000
22 août 2022303,00306,42301,87303,57303,57526 200
19 août 2022312,43312,43307,44307,98307,98356 600
18 août 2022313,29315,27311,33314,99314,99301 700
17 août 2022310,44317,27309,97314,05314,05464 500
16 août 2022311,54317,63311,50315,79315,79631 900
15 août 2022306,43315,95305,27314,46314,46577 400
12 août 2022301,44308,10300,28307,99307,99413 200
11 août 2022303,35303,35298,34299,59299,59395 000
10 août 2022301,10302,00298,01300,40300,40429 000
09 août 2022292,04295,96290,28293,73293,73516 000
08 août 2022295,63300,88294,62295,72295,72584 900
05 août 2022289,95295,61289,20295,44295,44281 300
04 août 2022289,06293,51287,71293,27293,27420 700
03 août 2022294,88295,40287,83288,26288,26606 100
02 août 2022286,29289,70285,65289,69289,69919 800
01 août 2022262,06269,34261,32269,10269,10575 500
29 juil. 2022264,20267,10262,95265,48265,48427 900
28 juil. 2022262,22267,52259,76264,99264,99318 200
27 juil. 2022252,92262,42252,92260,85260,85496 400
26 juil. 2022251,02251,23248,94250,26250,26290 100
25 juil. 2022254,41254,41250,48251,96251,96567 100
22 juil. 2022257,20258,42252,38253,74253,74398 800
21 juil. 2022253,18257,65253,18256,83256,83280 300
20 juil. 2022247,87253,93246,65253,47253,47368 600
19 juil. 2022241,11248,16237,65247,57247,57387 200
18 juil. 2022243,28244,94237,77238,77238,77254 000
15 juil. 2022239,24241,65237,73240,69240,69338 900
14 juil. 2022234,49236,30231,05235,80235,80332 700
13 juil. 2022233,54240,32232,04238,27238,27260 900
12 juil. 2022242,79248,08236,12237,75237,75376 700
*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...