La bourse est fermée

Gartner, Inc. (IT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
470,92+8,93 (+1,93 %)
À la clôture : 04:00PM EDT
470,92 0,00 (0,00 %)
Échanges après Bourse : 05:47PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024463,00472,14460,19470,92470,92424 700
25 juil. 2024459,30474,56457,81461,99461,99396 100
24 juil. 2024462,89465,97457,10457,42457,42402 500
23 juil. 2024474,23475,00467,35467,50467,50487 900
22 juil. 2024461,43472,04460,86471,69471,69343 200
19 juil. 2024461,88464,92457,17458,55458,55243 000
18 juil. 2024459,24465,21456,79459,27459,27227 100
17 juil. 2024463,32466,39459,80459,80459,80226 700
16 juil. 2024457,19466,46457,01466,10466,10284 800
15 juil. 2024455,38459,64453,66455,02455,02231 800
12 juil. 2024450,50458,18448,90455,38455,38251 300
11 juil. 2024450,59454,71446,41447,62447,62476 900
10 juil. 2024447,95449,36438,52448,51448,51355 500
09 juil. 2024449,77452,80446,06448,09448,09386 900
08 juil. 2024451,75452,90448,09449,14449,14302 300
05 juil. 2024447,50452,66444,01452,01452,01242 200
03 juil. 2024445,71449,17442,31447,75447,75232 200
02 juil. 2024441,36448,49441,36446,12446,12238 400
01 juil. 2024450,91451,02440,29441,32441,32381 500
28 juin 2024445,11450,42445,11449,06449,06748 600
27 juin 2024446,68448,81443,20444,77444,77290 300
26 juin 2024447,23449,09443,67446,50446,50287 800
25 juin 2024452,25452,83447,27449,91449,91338 000
24 juin 2024451,79453,35448,34451,09451,09304 400
21 juin 2024450,00452,56447,29452,13452,13786 500
20 juin 2024449,63455,34445,30450,48450,48430 500
18 juin 2024444,00447,26440,37446,30446,30449 700
17 juin 2024432,00446,02429,51442,69442,69441 900
14 juin 2024430,77433,73429,50432,21432,21626 300
13 juin 2024435,35438,06432,06432,67432,67428 100
12 juin 2024438,23441,66435,32435,76435,76844 600
11 juin 2024433,41437,62429,94433,85433,85614 800
10 juin 2024433,56438,64433,45436,30436,30307 100
07 juin 2024432,35437,10430,17434,44434,44296 600
06 juin 2024436,93444,00431,75432,20432,20342 600
05 juin 2024429,77438,13429,35435,95435,95359 600
04 juin 2024423,47431,60423,47428,12428,12381 400
03 juin 2024420,14424,27416,93424,01424,01385 800
31 mai 2024415,38420,01413,28419,67419,67749 800
30 mai 2024422,02425,09412,71414,48414,48665 000
29 mai 2024430,79434,69427,35427,74427,74373 400
28 mai 2024438,68441,23432,33434,70434,70337 600
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
*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...