IQV - IQVIA Holdings Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020166,28166,28164,13164,38164,38845.501
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
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
*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