IQV - IQVIA Holdings Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019146,32148,90145,96148,49148,491.005.128
05 dic. 2019145,29145,88143,32145,35145,351.290.300
04 dic. 2019143,90146,16143,80145,14145,14697.000
03 dic. 2019143,74144,77142,69143,34143,341.283.200
02 dic. 2019145,99146,26143,78143,94143,941.037.300
29 nov. 2019147,14147,40145,80145,98145,98715.700
27 nov. 2019148,07148,94146,83147,52147,521.595.000
26 nov. 2019146,06148,37145,71147,96147,961.506.500
25 nov. 2019144,43146,51143,54146,49146,491.621.000
22 nov. 2019144,10144,69143,11143,74143,741.116.200
21 nov. 2019142,51144,36141,81143,48143,481.072.200
20 nov. 2019142,41143,54141,78142,36142,361.905.700
19 nov. 2019142,32143,75142,00142,86142,86797.800
18 nov. 2019146,24146,24141,70142,12142,121.533.900
15 nov. 2019145,53146,60144,64146,50146,50907.300
14 nov. 2019143,75145,91142,94145,70145,70717.400
13 nov. 2019142,28144,06142,18143,57143,57855.900
12 nov. 2019139,90143,39139,90142,94142,941.340.500
11 nov. 2019136,73140,52136,73140,52140,521.737.500
08 nov. 2019137,38138,99136,87137,59137,591.451.100
07 nov. 2019138,58139,27137,14137,84137,841.627.600
06 nov. 2019139,68140,54136,28138,04138,042.460.000
05 nov. 2019146,26146,70139,78139,89139,891.676.700
04 nov. 2019147,76147,76145,64146,50146,50924.200
01 nov. 2019145,76147,58145,10146,74146,74945.700
31 oct. 2019145,72148,04143,43144,42144,421.036.400
30 oct. 2019147,89147,89139,02145,74145,743.323.300
29 oct. 2019146,73150,27146,73150,09150,092.090.700
28 oct. 2019147,45148,80147,37147,75147,751.070.200
25 oct. 2019144,87148,57143,95147,51147,511.173.400
24 oct. 2019143,70146,75143,54145,17145,171.022.300
23 oct. 2019143,14144,09142,70143,48143,481.190.200
22 oct. 2019143,51145,42142,78142,86142,861.070.700
21 oct. 2019144,65144,91142,04143,14143,141.010.800
18 oct. 2019144,00145,05143,00143,49143,491.460.200
17 oct. 2019145,65146,07142,99143,35143,351.100.500
16 oct. 2019145,64147,47144,31144,83144,831.330.200
15 oct. 2019147,21148,69146,23146,56146,56927.500
14 oct. 2019146,28147,93145,85146,36146,36709.500
11 oct. 2019146,73148,97145,90145,98145,98749.700
10 oct. 2019145,50146,80144,47144,89144,89778.600
09 oct. 2019145,95146,63144,88145,58145,58743.700
08 oct. 2019147,00147,00143,47144,53144,53864.700
07 oct. 2019148,41150,12147,73148,70148,70927.100
04 oct. 2019147,79149,91147,65149,30149,30949.100
03 oct. 2019143,21147,57141,70147,52147,521.786.500
02 oct. 2019143,79144,32140,56143,24143,241.837.100
01 oct. 2019149,87151,09143,92145,03145,031.634.000
30 sept. 2019148,10150,25147,16149,38149,381.030.700
27 sept. 2019152,47154,43146,66148,25148,251.636.700
26 sept. 2019155,07155,07151,50151,84151,841.167.100
25 sept. 2019154,93155,16151,09154,65154,651.640.800
24 sept. 2019157,81158,25154,71155,42155,421.595.900
23 sept. 2019155,13157,73154,26157,34157,341.731.900
20 sept. 2019154,77157,32154,60155,60155,605.361.600
19 sept. 2019153,30155,29153,14153,92153,921.122.400
18 sept. 2019152,54153,73151,39153,44153,441.460.500
17 sept. 2019151,10153,47149,94152,94152,941.900.600
16 sept. 2019150,66152,84149,76150,84150,841.773.000
13 sept. 2019149,72152,51147,31151,35151,351.467.200
12 sept. 2019150,72151,82149,91150,73150,731.670.200
11 sept. 2019150,00152,23148,79150,23150,231.597.100
10 sept. 2019150,18150,78146,52150,41150,412.097.100
09 sept. 2019154,90154,90151,67151,87151,871.947.800
06 sept. 2019154,17155,72152,75154,07154,07998.100
05 sept. 2019152,97154,52151,33154,08154,081.442.900
04 sept. 2019155,37155,37151,29151,46151,461.234.800
03 sept. 2019153,78155,13153,00153,91153,91737.000
30 ago. 2019156,74156,74153,44155,15155,15788.100
29 ago. 2019155,09156,52154,46155,98155,98528.300
28 ago. 2019153,33154,15151,72153,46153,46832.200
27 ago. 2019155,67155,75152,76153,66153,66975.200
26 ago. 2019154,16155,19152,84155,12155,12690.900
23 ago. 2019157,80158,99152,37153,15153,151.065.700
22 ago. 2019158,49158,74155,47156,55156,55791.000
21 ago. 2019155,89157,46154,56157,19157,19717.400
20 ago. 2019156,92157,11154,77154,82154,82585.200
19 ago. 2019156,66157,54155,95156,72156,72833.900
16 ago. 2019153,87156,91153,20155,21155,21863.400
15 ago. 2019152,00153,86150,58152,15152,151.206.400
14 ago. 2019154,96156,60150,22151,21151,211.437.300
13 ago. 2019153,74157,60153,74157,08157,08813.700
12 ago. 2019155,21155,69153,56155,43155,431.083.500
09 ago. 2019157,21157,43154,90156,00156,002.073.900
08 ago. 2019156,26158,58155,43158,10158,10941.500
07 ago. 2019152,99155,74151,27155,25155,251.114.300
06 ago. 2019152,66154,81151,85154,45154,45833.400
05 ago. 2019155,17155,17150,67151,80151,801.478.400
02 ago. 2019157,97157,97155,67157,08157,081.057.600
01 ago. 2019159,73160,88157,28158,21158,21760.600
31 jul. 2019160,28161,51157,92159,17159,171.030.400
30 jul. 2019158,39161,06157,10160,53160,531.054.500
29 jul. 2019159,58160,13158,10159,30159,30734.100
26 jul. 2019160,83161,44158,64159,88159,88657.300
25 jul. 2019160,75161,88159,82160,09160,091.527.900
24 jul. 2019156,72162,62154,20160,61160,611.946.800
23 jul. 2019156,81157,16155,17156,76156,761.041.100
22 jul. 2019156,08158,14156,03156,27156,27890.700
19 jul. 2019157,74158,02155,30155,85155,851.020.100
18 jul. 2019156,02157,59154,38157,28157,281.067.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines