IQV - IQVIA Holdings Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 2020128,30132,18127,70128,53128,531.522.900
08 abr. 2020120,74129,50117,57127,87127,871.634.400
07 abr. 2020124,22124,99116,91119,68119,682.148.600
06 abr. 2020109,57119,09108,30117,14117,142.062.200
03 abr. 2020104,55108,63101,00102,72102,722.687.700
02 abr. 2020100,46105,4099,07104,78104,781.708.600
01 abr. 2020102,02104,2198,01100,04100,042.084.300
31 mar. 2020111,80113,61105,21107,86107,862.853.200
30 mar. 2020106,96114,75105,03112,98112,981.627.200
27 mar. 2020105,72108,45100,89107,14107,143.063.700
26 mar. 2020106,94116,37106,49110,55110,552.865.300
25 mar. 202097,23111,6394,16104,88104,883.646.400
24 mar. 202089,4797,0988,0896,9196,912.750.400
23 mar. 202092,0092,0082,0384,0084,002.741.900
20 mar. 202091,7999,7389,5791,6791,672.987.800
19 mar. 202088,83104,8382,0090,6290,623.712.000
18 mar. 2020100,44100,9981,7989,8889,884.695.600
17 mar. 2020104,09110,54101,05107,69107,693.699.900
16 mar. 202099,16106,2594,20102,36102,365.128.900
13 mar. 2020119,79120,60111,08118,71118,712.244.600
12 mar. 2020116,72117,36110,35113,01113,012.911.000
11 mar. 2020126,63128,24123,26125,42125,422.113.000
10 mar. 2020128,18131,14122,77130,82130,822.721.800
09 mar. 2020129,46131,14122,97124,00124,002.760.800
06 mar. 2020136,30138,30131,39136,05136,052.110.600
05 mar. 2020143,84144,78136,51138,21138,212.215.000
04 mar. 2020144,86148,45144,50147,89147,891.228.700
03 mar. 2020147,44150,25139,53141,36141,361.557.200
02 mar. 2020140,73147,23139,31147,08147,082.504.900
28 feb. 2020138,91141,24136,23139,49139,493.112.200
27 feb. 2020147,19148,74142,63142,74142,743.406.900
26 feb. 2020151,37154,37148,94149,39149,391.667.800
25 feb. 2020158,93159,10149,50150,06150,062.918.800
24 feb. 2020159,42160,26156,63158,08158,081.313.100
21 feb. 2020163,48164,35161,57163,43163,43967.900
20 feb. 2020163,50164,33162,17164,14164,141.574.300
19 feb. 2020166,28166,28164,13164,39164,391.070.700
18 feb. 2020164,91165,74162,61165,42165,421.436.200
14 feb. 2020165,30165,50162,17164,32164,322.967.400
13 feb. 2020164,80166,03162,64165,79165,791.440.000
12 feb. 2020164,85169,14160,00166,11166,112.302.400
11 feb. 2020160,99163,51160,21161,70161,701.582.600
10 feb. 2020157,00160,14156,52159,93159,931.303.800
07 feb. 2020160,31160,61156,98157,00157,001.193.000
06 feb. 2020160,64161,25159,79160,53160,53976.600
05 feb. 2020159,06161,55158,38159,76159,761.373.300
04 feb. 2020157,12157,59155,62157,04157,043.384.300
03 feb. 2020156,60157,22154,94155,25155,251.786.100
31 ene. 2020156,63157,19154,45155,25155,251.143.200
30 ene. 2020157,14158,14155,62157,00157,001.595.000
29 ene. 2020158,85160,32158,41158,50158,50821.100
28 ene. 2020157,86159,57156,74158,67158,67854.600
27 ene. 2020156,14158,18155,84157,16157,16754.900
24 ene. 2020161,62162,14157,78158,10158,10821.400
23 ene. 2020160,32161,03159,29160,91160,91811.700
22 ene. 2020161,07162,14160,44160,50160,50733.800
21 ene. 2020161,09161,86160,26160,85160,85979.900
17 ene. 2020161,45161,69159,39161,51161,51777.400
16 ene. 2020160,45161,10159,80160,97160,97750.700
15 ene. 2020158,86160,59158,29159,37159,37950.000
14 ene. 2020157,49159,09156,76158,93158,931.089.500
13 ene. 2020159,63159,63157,57158,15158,151.885.100
10 ene. 2020160,20160,86158,97159,30159,30876.400
09 ene. 2020158,29159,84158,08159,50159,50850.400
08 ene. 2020157,07159,25156,82157,60157,601.182.100
07 ene. 2020155,78157,90155,38156,80156,801.052.900
06 ene. 2020153,12155,09152,17155,00155,001.539.200
03 ene. 2020153,97154,95153,73154,19154,191.047.200
02 ene. 2020155,23156,73153,57156,41156,411.925.900
31 dic. 2019153,31154,68153,06154,51154,51760.900
30 dic. 2019154,47154,50152,21153,45153,45897.900
27 dic. 2019154,65155,18154,25154,44154,44873.900
26 dic. 2019155,00155,00153,45154,14154,141.307.300
24 dic. 2019155,03155,12154,04154,70154,70483.400
23 dic. 2019156,00156,43153,24154,87154,872.124.700
20 dic. 2019150,86156,08150,00155,95155,953.610.200
19 dic. 2019147,09149,81146,48149,69149,691.638.100
18 dic. 2019148,05148,32145,80147,16147,162.005.400
17 dic. 2019147,05148,09144,90147,99147,991.482.500
16 dic. 2019145,94147,14145,12146,53146,531.289.500
13 dic. 2019145,26146,78144,42144,85144,851.162.900
12 dic. 2019143,47146,04143,05145,29145,291.121.500
11 dic. 2019146,29146,29143,43143,84143,841.331.700
10 dic. 2019146,70146,98145,02146,12146,121.609.500
09 dic. 2019148,23148,94146,28146,40146,401.412.400
06 dic. 2019146,32148,90145,97148,49148,491.099.400
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
*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