Marchés français ouverture 2 h 25 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
308,15+5,66 (+1,87 %)
À la clôture : 04:03PM EDT
307,34 -0,81 (-0,26 %)
Échanges après Bourse : 07:08PM EDT
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 2023303,07308,44303,07308,15308,15390 700
17 mars 2023303,70310,78299,07302,49302,491 131 600
16 mars 2023309,61312,95304,41305,95305,951 115 600
15 mars 2023315,17316,89306,01310,82310,82476 600
14 mars 2023317,97324,40315,43320,32320,32576 400
13 mars 2023311,90317,43310,16313,28313,28407 900
10 mars 2023331,64332,25313,80314,33314,33685 900
09 mars 2023339,26340,13331,62332,32332,32384 100
08 mars 2023333,70340,00333,70338,32338,32296 300
07 mars 2023340,88341,54332,92334,60334,60522 800
06 mars 2023335,34341,99334,20341,42341,42435 200
03 mars 2023331,81334,95329,77333,81333,81276 500
02 mars 2023324,31330,54323,94329,38329,38337 500
01 mars 2023325,69328,93324,74325,42325,42288 700
28 févr. 2023326,43331,91325,46327,81327,81624 800
27 févr. 2023335,42337,09326,42327,39327,39589 000
24 févr. 2023331,19335,84329,18332,35332,35389 500
23 févr. 2023335,76336,91332,60335,74335,74334 000
22 févr. 2023338,39338,58333,33334,15334,15442 800
21 févr. 2023341,64342,71337,39338,23338,23357 500
17 févr. 2023345,45346,58341,78346,02346,02352 400
16 févr. 2023339,38351,90337,39346,00346,00742 200
15 févr. 2023339,39346,38339,39344,64344,64298 700
14 févr. 2023350,54351,83342,00342,21342,21377 900
13 févr. 2023348,92353,50348,92351,46351,46400 100
10 févr. 2023349,00351,16346,62347,62347,62342 800
09 févr. 2023350,00356,67348,56351,03351,03478 400
08 févr. 2023351,30352,48340,66346,48346,48522 000
07 févr. 2023333,00354,90319,30352,89352,891 032 100
06 févr. 2023338,55346,14338,55340,93340,93617 000
03 févr. 2023344,15346,84340,69341,95341,95402 200
02 févr. 2023350,39355,95347,85348,54348,54596 900
01 févr. 2023337,05348,89337,05347,28347,28430 700
31 janv. 2023333,74338,16332,80338,14338,14470 000
30 janv. 2023329,28335,76329,28333,22333,22429 500
27 janv. 2023326,92333,48325,93331,62331,62482 400
26 janv. 2023331,52332,66325,81328,92328,92417 000
25 janv. 2023328,43329,53320,74328,60328,60346 500
24 janv. 2023329,54335,52329,41332,93332,93342 700
23 janv. 2023333,33338,41332,13332,95332,95383 900
20 janv. 2023326,31333,50323,84332,96332,96340 400
19 janv. 2023329,20330,70324,14324,47324,47380 700
18 janv. 2023335,32337,05327,43330,60330,60453 200
17 janv. 2023334,61338,19332,23333,91333,91466 200
13 janv. 2023333,33337,04331,67335,98335,98279 900
12 janv. 2023340,00340,55334,84335,93335,93334 900
11 janv. 2023333,98338,31332,58337,70337,70320 300
10 janv. 2023327,70332,17327,70331,99331,99257 200
09 janv. 2023330,43336,09327,91329,15329,15501 200
06 janv. 2023327,40331,01324,50328,62328,62439 300
05 janv. 2023330,94332,85324,61324,77324,77414 500
04 janv. 2023338,90341,80331,72334,15334,15481 100
03 janv. 2023339,41342,06334,23337,49337,49277 600
30 déc. 2022336,24336,85332,13336,14336,14272 200
29 déc. 2022335,59340,58332,16340,22340,22240 900
28 déc. 2022336,24338,27332,81332,87332,87226 400
27 déc. 2022336,36337,89334,56335,66335,66209 100
23 déc. 2022333,60336,15332,22335,95335,95165 300
22 déc. 2022338,34338,67330,67335,04335,04410 600
21 déc. 2022338,25343,48336,64341,84341,84275 600
20 déc. 2022336,86337,89331,54335,73335,73531 100
19 déc. 2022338,70339,29334,56339,06339,06396 500
16 déc. 2022339,94339,94333,32338,17338,171 158 000
15 déc. 2022341,97343,26337,42340,83340,83441 500
14 déc. 2022351,78355,24345,17347,25347,25331 800
13 déc. 2022358,25358,25346,42351,93351,93411 400
12 déc. 2022344,85348,52344,37347,96347,96298 700
09 déc. 2022345,05347,41341,80343,30343,30375 400
08 déc. 2022345,23348,67343,11346,40346,40237 400
07 déc. 2022346,34349,27340,50342,55342,55347 300
06 déc. 2022349,56350,29345,10347,80347,80419 000
05 déc. 2022348,00350,75345,13350,46350,46391 500
02 déc. 2022351,52354,78350,62351,99351,99474 800
01 déc. 2022351,99357,40348,94356,27356,27411 200
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
*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...