Mercados españoles cerrados

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
234,88+0,90 (+0,38%)
Al cierre: 04:00PM EDT
234,88 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024233,10236,93233,10234,88234,88694.700
25 abr 2024239,32239,89232,42233,98233,981.061.400
24 abr 2024238,30244,27237,70240,84240,841.505.700
23 abr 2024235,95239,92232,12238,62238,621.112.800
22 abr 2024230,36232,98228,00231,34231,34737.100
19 abr 2024227,54229,85225,54228,09228,09756.500
18 abr 2024225,19230,52222,71227,17227,17631.200
17 abr 2024230,56231,58226,88227,25227,25705.900
16 abr 2024232,32232,58228,76229,14229,14921.000
15 abr 2024236,93236,93230,14231,16231,16609.500
12 abr 2024235,35236,93232,86234,23234,23932.300
11 abr 2024240,34242,05236,87238,02238,02658.400
10 abr 2024239,06241,76236,53239,41239,41534.600
09 abr 2024244,35247,01244,25245,33245,33548.700
08 abr 2024241,48242,97239,58241,50241,50495.400
05 abr 2024239,02241,94238,03241,45241,45556.600
04 abr 2024245,08246,04238,31238,53238,53939.800
03 abr 2024245,05246,00241,95242,98242,98880.200
02 abr 2024246,71247,31242,30245,51245,51997.500
01 abr 2024253,33253,84247,60248,87248,87633.300
28 mar 2024252,71253,77247,96252,89252,89771.400
27 mar 2024250,32252,70249,05252,57252,57747.000
26 mar 2024249,85250,37247,48247,74247,74880.400
25 mar 2024254,10254,54248,13248,88248,88688.400
22 mar 2024254,80254,80251,19252,41252,41646.300
21 mar 2024254,13256,29252,31254,56254,561.122.200
20 mar 2024254,19255,35251,22252,72252,721.242.500
19 mar 2024253,32256,34251,95254,16254,16797.600
18 mar 2024253,98254,96252,17253,87253,87734.300
15 mar 2024250,58255,07250,58252,71252,711.139.800
14 mar 2024255,11256,76252,05254,26254,26989.200
13 mar 2024259,67261,72255,42255,65255,65813.000
12 mar 2024258,00261,66256,49259,10259,10839.100
11 mar 2024256,24259,16254,48258,58258,58994.000
08 mar 2024259,64261,73257,17257,18257,18842.800
07 mar 2024255,27259,53254,31258,59258,59872.400
06 mar 2024251,45257,25251,07252,97252,97843.600
05 mar 2024250,00251,25247,09250,20250,20655.800
04 mar 2024251,05253,33250,01251,56251,56642.100
01 mar 2024246,48252,95244,00252,45252,451.144.500
29 feb 2024250,02250,05246,19247,16247,161.393.600
28 feb 2024248,55252,51248,55250,31250,31975.000
27 feb 2024248,10249,61245,70248,84248,84629.500
26 feb 2024247,59248,92246,38247,48247,48618.400
23 feb 2024248,68251,00245,83247,26247,26973.700
22 feb 2024238,47250,00238,42247,33247,331.936.600
21 feb 2024234,74237,73230,71237,28237,281.186.100
20 feb 2024236,68237,79234,12234,76234,761.015.300
16 feb 2024241,43241,95237,90238,60238,601.021.400
15 feb 2024241,95243,61238,07241,47241,471.677.700
14 feb 2024223,00243,82223,00243,47243,472.798.200
13 feb 2024214,78217,17212,90215,27215,271.353.800
12 feb 2024217,39219,91217,08217,88217,881.034.300
09 feb 2024217,55222,21216,18218,20218,201.143.900
08 feb 2024213,54217,28212,12217,00217,00984.200
07 feb 2024216,00216,32212,80214,34214,34965.500
06 feb 2024210,00215,58209,13215,41215,411.239.300
05 feb 2024210,06212,39208,05210,71210,711.162.200
02 feb 2024209,56212,08208,47210,75210,75586.500
01 feb 2024207,90211,57205,38211,30211,30921.000
31 ene 2024216,13217,40207,91208,23208,231.716.700
30 ene 2024217,90220,63216,76217,08217,08665.100
29 ene 2024215,59218,21214,54218,02218,02611.800
26 ene 2024216,99219,47215,74216,09216,091.040.300
25 ene 2024214,80215,75212,66215,50215,50849.800
24 ene 2024214,58217,14212,50212,88212,881.219.400
23 ene 2024216,20218,20211,82213,53213,53980.800
22 ene 2024216,37219,32215,82217,75217,751.047.400
19 ene 2024213,36215,61212,25215,39215,391.370.100
18 ene 2024208,82213,71207,31213,19213,191.008.500
17 ene 2024210,62212,21209,37210,91210,91996.900
16 ene 2024211,43213,32209,42212,70212,70767.700
12 ene 2024215,92216,82211,68213,85213,851.053.600
11 ene 2024215,97217,02208,66213,95213,952.036.000
10 ene 2024221,91221,91213,01217,13217,131.590.500
09 ene 2024221,56227,95220,41221,75221,75649.600
08 ene 2024220,48224,35219,17224,06224,06603.100
05 ene 2024218,59222,03216,59220,52220,52558.000
04 ene 2024219,11221,45217,76220,08220,08839.700
03 ene 2024228,88230,42219,96220,01220,011.201.400
02 ene 2024229,66232,68227,72230,39230,39812.300
29 dic 2023231,13232,99229,06231,38231,38517.200
28 dic 2023232,44233,98230,68232,73232,73511.600
27 dic 2023231,33232,61229,59231,92231,92574.100
26 dic 2023229,24231,14228,54231,03231,03408.800
22 dic 2023230,39231,43227,48229,38229,38621.600
21 dic 2023226,34229,41224,90229,33229,33835.400
20 dic 2023229,00230,89224,86225,00225,001.163.500
19 dic 2023227,56230,37226,09228,86228,861.194.900
18 dic 2023227,70227,70224,51225,97225,97955.000
15 dic 2023228,03229,72225,66226,72226,721.655.000
14 dic 2023226,73234,92226,73230,55230,551.501.700
13 dic 2023217,90226,40217,10225,95225,951.593.800
12 dic 2023217,02218,12215,67217,43217,431.119.300
11 dic 2023215,86217,54214,91216,31216,31726.500
08 dic 2023214,39216,22213,37215,28215,28603.900
07 dic 2023216,22216,31213,06214,99214,99773.600
06 dic 2023216,07218,75215,06215,59215,591.110.400
05 dic 2023214,87215,40212,75214,31214,311.435.600
04 dic 2023215,94217,36214,41216,27216,271.336.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...