Mercados españoles cerrados

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
185,59-2,10 (-1,12%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 2021186,99187,41185,13185,59185,59824.000
21 ene. 2021189,65191,27187,63187,69187,691.154.500
20 ene. 2021189,03191,27188,03190,54190,54684.100
19 ene. 2021191,50191,50186,47188,97188,97948.300
15 ene. 2021187,92188,75185,61187,79187,791.027.500
14 ene. 2021189,38190,55187,70188,11188,11568.200
13 ene. 2021189,04191,37188,96189,36189,36529.200
12 ene. 2021191,00192,34187,94189,42189,42607.700
11 ene. 2021190,07192,07188,27191,44191,44617.100
08 ene. 2021188,00192,00187,53191,08191,08805.500
07 ene. 2021187,80189,81187,32188,06188,06741.300
06 ene. 2021177,13187,05177,00186,25186,251.123.800
05 ene. 2021175,73180,33175,73179,34179,34775.100
04 ene. 2021178,44179,81174,28176,60176,601.046.500
31 dic. 2020178,04179,37175,39179,17179,17528.800
30 dic. 2020175,55178,58175,20177,52177,52871.900
29 dic. 2020177,49177,52174,31174,83174,83441.500
28 dic. 2020177,50177,50173,83175,32175,32560.700
24 dic. 2020175,91176,46174,94175,94175,94261.800
23 dic. 2020177,84178,99174,90175,55175,55894.700
22 dic. 2020177,37177,37174,61176,98176,98856.400
21 dic. 2020177,31177,97173,87176,75176,751.396.700
18 dic. 2020179,58180,99177,66180,39180,391.901.500
17 dic. 2020175,73179,22175,00178,95178,951.884.400
16 dic. 2020172,42175,46171,07174,69174,691.124.500
15 dic. 2020168,72173,34167,67172,42172,421.490.600
14 dic. 2020169,08172,25166,91167,30167,301.091.000
11 dic. 2020167,40168,59165,52167,81167,811.069.200
10 dic. 2020168,40169,98167,43168,47168,47866.300
09 dic. 2020171,18171,50168,39168,50168,501.086.100
08 dic. 2020169,44171,45168,38171,29171,291.579.900
07 dic. 2020170,69172,14169,14170,07170,071.660.200
04 dic. 2020167,90170,61165,82170,61170,611.496.000
03 dic. 2020170,50171,00167,19167,63167,631.560.100
02 dic. 2020170,30170,81168,31170,04170,041.050.700
01 dic. 2020170,62173,77170,31171,23171,231.635.700
30 nov. 2020169,61170,42167,74168,99168,991.644.000
27 nov. 2020170,48170,89168,03168,81168,81591.800
25 nov. 2020171,99171,99169,34169,87169,87817.100
24 nov. 2020173,05173,82170,78172,00172,00742.800
23 nov. 2020170,80171,42169,31170,56170,56682.700
20 nov. 2020169,75171,08168,14169,77169,77606.000
19 nov. 2020168,35169,85167,01169,55169,55714.000
18 nov. 2020172,32173,53168,87169,07169,07837.100
17 nov. 2020171,78172,40168,91172,21172,21613.100
16 nov. 2020175,00175,38171,89173,74173,74620.000
13 nov. 2020168,98174,52168,97173,93173,93745.400
12 nov. 2020167,81169,65166,68167,80167,80746.000
11 nov. 2020168,01169,71165,58167,88167,88885.000
10 nov. 2020172,76173,41165,49166,00166,001.272.400
09 nov. 2020180,13180,77173,31173,66173,661.276.300
06 nov. 2020171,99173,33169,86171,44171,44759.500
05 nov. 2020173,67176,16171,26171,71171,711.007.100
04 nov. 2020162,04174,21162,04170,90170,901.583.500
03 nov. 2020157,66160,95157,09160,14160,14765.500
02 nov. 2020156,21157,57154,24155,13155,13787.900
30 oct. 2020153,94155,01150,66153,99153,991.009.700
29 oct. 2020156,42157,75153,55154,65154,651.226.200
28 oct. 2020155,75158,64155,22155,71155,711.400.200
27 oct. 2020162,62162,74158,58159,14159,141.216.800
26 oct. 2020165,33165,71159,81162,17162,171.301.300
23 oct. 2020170,77170,77166,53167,47167,47760.600
22 oct. 2020169,87171,98167,49169,40169,40946.100
21 oct. 2020173,90174,72169,08169,25169,25918.300
20 oct. 2020172,16176,00171,84173,50173,502.158.900
19 oct. 2020164,77166,50163,07164,05164,051.361.000
16 oct. 2020163,33166,39163,33164,56164,561.047.500
15 oct. 2020163,53164,19161,35162,00162,001.173.600
14 oct. 2020167,37168,13164,29165,89165,89771.500
13 oct. 2020169,50170,99166,57166,59166,59815.100
12 oct. 2020167,94171,88166,49170,46170,46923.100
09 oct. 2020165,38167,54164,97166,76166,76926.500
08 oct. 2020164,57166,11163,83164,49164,49561.100
07 oct. 2020160,32164,72160,32164,19164,19579.800
06 oct. 2020161,15162,92159,40159,40159,40472.900
05 oct. 2020158,60161,65157,81160,62160,62560.300
02 oct. 2020156,41158,38155,81156,83156,83561.700
01 oct. 2020159,16160,80157,48158,33158,33799.000
30 sept. 2020155,44158,97155,00157,63157,63778.700
29 sept. 2020155,25158,05154,61154,78154,78858.600
28 sept. 2020153,50156,99153,50155,31155,31910.600
25 sept. 2020147,32152,53146,03151,30151,301.792.700
24 sept. 2020149,75149,75146,00148,07148,071.081.000
23 sept. 2020153,35153,77148,87148,96148,96809.900
22 sept. 2020153,77154,44152,50153,30153,301.157.700
21 sept. 2020154,62154,92150,61154,08154,081.251.200
18 sept. 2020160,38160,88156,72157,12157,123.615.900
17 sept. 2020160,79161,31158,59160,50160,501.019.700
16 sept. 2020165,60165,91162,00162,01162,011.268.000
15 sept. 2020162,73165,75162,73164,71164,711.242.500
14 sept. 2020161,61163,11160,68161,65161,65766.000
11 sept. 2020160,96161,63158,14159,53159,53545.600
10 sept. 2020162,00163,74159,50159,67159,67923.500
09 sept. 2020160,74163,18159,43161,06161,06974.700
08 sept. 2020158,62161,56157,20157,79157,791.041.100
04 sept. 2020165,54165,71157,18160,21160,211.152.500
03 sept. 2020169,96169,99163,13164,80164,80796.900
02 sept. 2020165,52170,51164,65169,75169,75972.300
01 sept. 2020164,00165,88163,00165,13165,13959.200
31 ago. 2020160,64164,88160,25163,75163,751.304.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...