Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IQV.US
225.00-1.71(-0.75%)(czas lokalny: 29.05.2024 16:00)IQVIA Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 229.79 | 230.41 | 224.88 | 226.71 | 1 160 238 | 0 |
24.05.2024 | 227.46 | 229.60 | 229.60 | 229.60 | 751 380 | 0 |
23.05.2024 | 226.82 | 229.42 | 223.36 | 227.09 | 788 115 | 0 |
22.05.2024 | 229.38 | 230.85 | 225.26 | 226.03 | 1 153 036 | 0 |
21.05.2024 | 229.27 | 229.71 | 226.75 | 229.38 | 1 053 410 | 0 |
20.05.2024 | 231.25 | 231.89 | 229.45 | 230.09 | 684 027 | 0 |
17.05.2024 | 235.69 | 235.79 | 231.06 | 231.18 | 715 282 | 0 |
16.05.2024 | 233.07 | 236.74 | 232.04 | 235.00 | 1 008 990 | 0 |
15.05.2024 | 233.71 | 235.79 | 231.77 | 233.69 | 963 395 | 0 |
14.05.2024 | 230.59 | 231.64 | 228.43 | 231.14 | 698 724 | 0 |
13.05.2024 | 234.17 | 236.16 | 229.01 | 229.04 | 867 398 | 0 |
10.05.2024 | 230.92 | 234.74 | 230.05 | 234.08 | 1 261 896 | 0 |
09.05.2024 | 228.20 | 229.54 | 227.30 | 229.20 | 643 740 | 0 |
08.05.2024 | 228.66 | 229.83 | 226.83 | 227.88 | 579 536 | 0 |
07.05.2024 | 228.20 | 230.28 | 226.95 | 229.14 | 849 873 | 0 |
06.05.2024 | 224.97 | 227.24 | 224.44 | 227.04 | 684 570 | 0 |
03.05.2024 | 223.53 | 227.67 | 222.98 | 223.37 | 1 044 768 | 0 |
02.05.2024 | 228.00 | 232.88 | 221.33 | 222.14 | 1 697 675 | 0 |
01.05.2024 | 231.91 | 237.56 | 229.58 | 232.94 | 1 025 515 | 0 |
30.04.2024 | 234.17 | 235.99 | 231.46 | 231.77 | 671 150 | 0 |
29.04.2024 | 236.55 | 237.82 | 234.27 | 235.48 | 740 094 | 0 |
26.04.2024 | 233.10 | 236.93 | 233.10 | 234.88 | 694 740 | 0 |
25.04.2024 | 239.32 | 239.89 | 232.42 | 233.98 | 1 059 189 | 0 |
24.04.2024 | 238.30 | 244.27 | 237.70 | 240.84 | 1 492 839 | 0 |
23.04.2024 | 235.95 | 239.92 | 232.12 | 238.62 | 1 096 740 | 0 |
22.04.2024 | 230.36 | 232.98 | 227.97 | 231.34 | 728 545 | 0 |
19.04.2024 | 227.54 | 229.84 | 225.54 | 228.09 | 756 510 | 0 |
18.04.2024 | 225.19 | 230.52 | 222.71 | 227.17 | 608 205 | 0 |
17.04.2024 | 230.56 | 231.58 | 226.88 | 227.25 | 705 385 | 0 |
16.04.2024 | 232.32 | 232.58 | 228.75 | 229.14 | 920 953 | 0 |
15.04.2024 | 236.93 | 236.69 | 230.14 | 231.16 | 599 322 | 0 |
12.04.2024 | 235.35 | 236.93 | 232.86 | 234.23 | 896 207 | 0 |
11.04.2024 | 240.34 | 242.05 | 236.87 | 238.02 | 657 039 | 0 |
10.04.2024 | 239.06 | 241.76 | 236.53 | 239.41 | 532 836 | 0 |
09.04.2024 | 244.35 | 247.00 | 243.94 | 245.33 | 548 304 | 0 |
08.04.2024 | 241.48 | 242.97 | 239.58 | 241.50 | 495 439 | 0 |
05.04.2024 | 239.02 | 241.95 | 238.03 | 241.45 | 556 638 | 0 |
04.04.2024 | 245.08 | 246.04 | 238.31 | 238.53 | 939 787 | 0 |
03.04.2024 | 245.05 | 246.00 | 241.95 | 242.98 | 880 154 | 0 |
02.04.2024 | 246.71 | 247.90 | 242.29 | 245.51 | 997 506 | 0 |
01.04.2024 | 253.33 | 253.84 | 247.60 | 248.87 | 633 298 | 0 |
28.03.2024 | 252.71 | 252.89 | 252.89 | 252.89 | 771 448 | 0 |
27.03.2024 | 250.32 | 252.70 | 249.04 | 252.57 | 724 716 | 0 |
26.03.2024 | 249.85 | 250.37 | 247.48 | 247.74 | 874 302 | 0 |
25.03.2024 | 254.10 | 254.54 | 248.12 | 248.88 | 688 365 | 0 |
22.03.2024 | 254.80 | 254.56 | 251.19 | 252.41 | 630 690 | 0 |
21.03.2024 | 254.13 | 256.30 | 252.31 | 254.56 | 1 117 200 | 0 |
20.03.2024 | 254.19 | 255.35 | 251.22 | 252.72 | 1 129 403 | 0 |
19.03.2024 | 253.32 | 256.34 | 251.95 | 254.16 | 797 579 | 0 |
18.03.2024 | 253.98 | 255.06 | 252.17 | 253.87 | 733 668 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus