Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IQV.US
240.40+4.19(+1.77%)(czas lokalny: 15.08.2024 10:52)IQVIA Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 238.90 | 241.26 | 238.23 | 240.40 | 643 869 | 0 |
14.08.2024 | 239.46 | 240.47 | 236.02 | 236.98 | 499 738 | 0 |
13.08.2024 | 233.02 | 239.18 | 232.61 | 237.10 | 963 595 | 0 |
12.08.2024 | 235.82 | 236.79 | 230.81 | 231.38 | 759 761 | 0 |
09.08.2024 | 236.26 | 238.00 | 234.61 | 237.47 | 552 563 | 0 |
08.08.2024 | 229.66 | 236.18 | 229.17 | 234.04 | 635 059 | 0 |
07.08.2024 | 240.31 | 240.31 | 229.55 | 232.03 | 1 424 628 | 0 |
06.08.2024 | 236.27 | 241.11 | 233.85 | 237.26 | 920 904 | 0 |
05.08.2024 | 234.88 | 237.50 | 231.37 | 235.72 | 1 195 143 | 0 |
02.08.2024 | 245.19 | 246.59 | 236.89 | 241.78 | 1 141 325 | 0 |
01.08.2024 | 246.70 | 249.97 | 246.53 | 248.36 | 956 274 | 0 |
31.07.2024 | 246.42 | 249.40 | 245.72 | 246.23 | 1 243 587 | 0 |
30.07.2024 | 239.11 | 246.26 | 238.57 | 245.57 | 1 308 480 | 0 |
29.07.2024 | 239.00 | 238.99 | 235.02 | 237.25 | 941 682 | 0 |
26.07.2024 | 235.58 | 239.95 | 233.99 | 239.67 | 1 190 712 | 0 |
25.07.2024 | 237.04 | 239.07 | 230.88 | 232.29 | 1 967 639 | 0 |
24.07.2024 | 238.04 | 240.91 | 236.32 | 238.75 | 1 337 936 | 0 |
23.07.2024 | 242.00 | 243.17 | 238.58 | 238.79 | 1 912 767 | 0 |
22.07.2024 | 240.00 | 246.41 | 230.27 | 245.23 | 2 489 651 | 0 |
19.07.2024 | 226.04 | 226.53 | 222.00 | 224.57 | 1 066 649 | 0 |
18.07.2024 | 228.45 | 231.30 | 223.67 | 224.85 | 868 994 | 0 |
17.07.2024 | 231.78 | 237.41 | 230.00 | 230.29 | 970 535 | 0 |
16.07.2024 | 227.83 | 234.33 | 227.37 | 232.97 | 1 203 234 | 0 |
15.07.2024 | 224.05 | 227.26 | 223.74 | 225.89 | 1 056 481 | 0 |
12.07.2024 | 220.80 | 224.98 | 218.44 | 224.17 | 1 360 402 | 0 |
11.07.2024 | 215.00 | 219.85 | 214.02 | 219.44 | 1 100 103 | 0 |
10.07.2024 | 213.26 | 213.90 | 209.07 | 211.98 | 877 852 | 0 |
09.07.2024 | 209.33 | 213.30 | 208.86 | 213.05 | 1 122 489 | 0 |
08.07.2024 | 208.56 | 209.62 | 207.07 | 208.94 | 1 241 694 | 0 |
05.07.2024 | 207.42 | 208.51 | 205.06 | 208.10 | 985 291 | 0 |
03.07.2024 | 208.43 | 208.59 | 206.39 | 206.81 | 929 729 | 0 |
02.07.2024 | 208.29 | 209.93 | 206.95 | 207.47 | 901 534 | 0 |
01.07.2024 | 212.64 | 214.76 | 208.03 | 208.49 | 1 095 062 | 0 |
28.06.2024 | 213.45 | 214.77 | 209.59 | 211.44 | 5 319 999 | 0 |
27.06.2024 | 210.48 | 213.09 | 209.09 | 212.75 | 942 903 | 0 |
26.06.2024 | 210.97 | 211.90 | 208.85 | 211.18 | 1 648 452 | 0 |
25.06.2024 | 213.48 | 215.16 | 209.87 | 211.42 | 1 380 896 | 0 |
24.06.2024 | 217.23 | 218.51 | 213.46 | 214.09 | 1 464 309 | 0 |
21.06.2024 | 215.31 | 217.15 | 213.90 | 216.25 | 1 590 610 | 0 |
20.06.2024 | 210.52 | 214.28 | 209.61 | 214.19 | 975 219 | 0 |
18.06.2024 | 214.04 | 212.83 | 212.83 | 212.83 | 1 099 382 | 0 |
17.06.2024 | 211.83 | 213.74 | 209.76 | 213.32 | 937 055 | 0 |
14.06.2024 | 212.80 | 213.38 | 210.79 | 212.75 | 815 350 | 0 |
13.06.2024 | 216.24 | 217.68 | 212.95 | 213.96 | 904 371 | 0 |
12.06.2024 | 218.58 | 220.48 | 215.57 | 217.46 | 1 196 398 | 0 |
11.06.2024 | 214.28 | 215.74 | 212.52 | 215.51 | 1 536 609 | 0 |
10.06.2024 | 216.90 | 216.96 | 213.92 | 215.83 | 1 647 981 | 0 |
07.06.2024 | 218.78 | 220.23 | 215.72 | 219.23 | 1 304 965 | 0 |
06.06.2024 | 221.12 | 221.12 | 217.73 | 220.49 | 1 051 141 | 0 |
05.06.2024 | 217.76 | 219.48 | 215.45 | 218.90 | 1 163 948 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus