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
02 jul. 2020143,22144,00140,87141,52141,52777.200
01 jul. 2020141,98142,68139,40141,53141,531.426.800
30 jun. 2020137,00142,56137,00141,88141,88883.500
29 jun. 2020136,94137,71135,63137,52137,52562.400
26 jun. 2020136,88139,06135,47135,99135,991.712.300
25 jun. 2020136,03137,97133,18137,80137,801.229.300
24 jun. 2020139,10139,78134,38136,47136,471.476.900
23 jun. 2020139,19142,02136,85140,17140,172.006.000
22 jun. 2020135,83137,91133,93137,53137,531.477.100
19 jun. 2020141,17141,31136,06136,08136,082.453.200
18 jun. 2020138,02139,25136,90138,12138,121.162.000
17 jun. 2020141,50141,50138,04138,92138,921.322.900
16 jun. 2020143,64144,46139,57141,04141,041.297.200
15 jun. 2020135,21140,26135,19139,57139,571.277.700
12 jun. 2020142,59143,59134,93138,82138,82990.200
11 jun. 2020143,57143,84138,22138,64138,641.491.200
10 jun. 2020147,27148,80144,66147,19147,191.210.900
09 jun. 2020148,64149,56146,60146,80146,80815.000
08 jun. 2020148,62151,38148,43150,00150,001.376.100
05 jun. 2020154,63156,23148,80149,58149,581.731.000
04 jun. 2020151,22152,74150,20151,21151,211.086.900
03 jun. 2020151,83154,63151,19153,06153,061.234.300
02 jun. 2020149,85151,75148,39151,53151,531.200.000
01 jun. 2020149,10150,01147,01149,41149,41884.800
29 may. 2020146,69150,35146,16149,52149,523.005.500
28 may. 2020147,99149,28145,71146,20146,20942.700
27 may. 2020145,70147,17141,87146,82146,821.016.000
26 may. 2020146,62147,42143,06143,50143,501.468.700
22 may. 2020143,44144,02141,76142,90142,90682.900
21 may. 2020145,20146,38142,45143,20143,201.326.400
20 may. 2020142,20145,73141,64145,42145,421.245.100
19 may. 2020138,10141,80137,73140,86140,862.707.600
18 may. 2020138,60140,85138,00138,56138,56850.300
15 may. 2020131,87134,35130,72134,20134,201.133.700
14 may. 2020130,59132,97128,52132,37132,371.224.800
13 may. 2020135,02136,55131,42132,47132,471.174.900
12 may. 2020139,00139,40134,70134,80134,80678.400
11 may. 2020136,54139,05135,34138,65138,65814.800
08 may. 2020138,06139,35136,85137,65137,65677.900
07 may. 2020136,67137,47135,25135,52135,52868.900
06 may. 2020135,99137,36133,86134,01134,01728.300
05 may. 2020135,97137,21134,77135,49135,49924.400
04 may. 2020135,10135,77131,40134,06134,061.070.600
01 may. 2020139,05140,78135,32136,52136,521.204.800
30 abr. 2020141,39143,66140,17142,59142,591.790.500
29 abr. 2020139,72143,45138,17143,10143,101.428.100
28 abr. 2020138,50147,41130,46135,88135,882.205.000
27 abr. 2020130,00132,49129,90131,88131,881.276.200
24 abr. 2020128,06129,63126,35128,86128,86767.600
23 abr. 2020126,77131,74126,01127,67127,67822.600
22 abr. 2020124,97126,58122,22125,55125,55634.300
21 abr. 2020124,26125,68121,36122,00122,001.077.200
20 abr. 2020128,72131,25127,41127,51127,511.180.100
17 abr. 2020128,03131,76127,72131,57131,571.486.300
16 abr. 2020124,78125,79122,16124,46124,46973.300
15 abr. 2020123,39124,54121,22124,02124,021.327.500
14 abr. 2020127,22129,00125,46126,49126,491.415.000
13 abr. 2020127,40127,68121,34124,79124,791.980.800
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
*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