CERN - Cerner Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202070,9270,7369,4269,8969,89939.636
06 lug 202070,9271,2269,9270,9370,932.743.600
02 lug 202070,0170,5969,7569,9169,911.943.900
01 lug 202068,6869,8168,6369,4969,492.089.900
30 giu 202068,0668,9667,3768,5568,552.009.800
29 giu 202067,2368,4566,7567,9467,941.509.200
26 giu 202068,5268,8865,7866,5466,543.496.900
25 giu 202068,6068,8667,8268,3668,361.998.700
24 giu 202070,4370,6568,2868,6568,651.859.000
23 giu 202071,4872,2170,5671,0571,051.733.000
22 giu 202072,2772,5570,9371,2071,202.596.100
19 giu 202070,6373,1869,5373,1873,187.312.300
18 giu 202069,4669,9668,8169,7269,722.066.400
17 giu 202069,8670,4869,4169,6169,611.885.800
16 giu 202068,7170,6268,6069,4469,442.646.600
15 giu 202065,9068,0165,1467,8967,892.645.500
12 giu 202067,5768,6966,1366,9666,961.677.200
11 giu 202071,4971,4967,1667,4067,402.404.500
10 giu 202072,1272,1370,6571,8771,871.878.300
09 giu 202073,7373,8471,6371,8871,881.374.700
08 giu 202072,7974,0472,4173,8573,851.359.300
05 giu 202071,7273,9971,0673,0173,012.293.000
04 giu 202072,2173,3070,6671,3771,372.080.100
04 giu 20200.18 Dividendo
03 giu 202073,7473,9472,7273,5173,331.710.700
02 giu 202072,5073,2572,0073,1672,982.848.000
01 giu 202072,4373,0471,9772,5972,411.994.200
29 mag 202070,9272,9869,9772,9072,723.779.800
28 mag 202068,9871,6568,1870,8770,702.432.100
27 mag 202067,3568,5366,7468,3168,141.659.400
26 mag 202068,9868,9867,2967,3967,221.614.400
22 mag 202067,1467,4266,5967,2867,12945.900
21 mag 202067,9768,2567,0567,1266,961.266.800
20 mag 202068,0268,4967,5167,7967,621.129.400
19 mag 202068,5068,7867,7767,7867,611.466.600
18 mag 202066,3868,6266,3168,3868,212.209.900
15 mag 202065,6765,9964,4765,1164,954.334.600
14 mag 202064,3665,7363,1165,5965,432.258.900
13 mag 202066,0466,3864,4364,9564,791.600.400
12 mag 202068,2868,4866,2266,2266,062.673.600
11 mag 202068,4669,5268,1468,4468,271.606.500
08 mag 202068,3768,9367,3768,7568,581.675.100
07 mag 202067,5167,6466,6766,9966,831.993.000
06 mag 202068,7569,0666,8366,8966,731.962.700
05 mag 202067,2069,4767,2068,4768,302.373.100
04 mag 202066,3267,1265,5567,0666,902.219.000
01 mag 202067,8168,1666,1566,7166,552.079.700
30 apr 202070,2570,9369,0369,3969,222.115.300
29 apr 202072,1072,9768,9571,0170,843.581.400
28 apr 202073,9874,8870,5371,7671,583.120.700
27 apr 202073,3074,4272,4773,3073,121.470.300
24 apr 202071,8372,9370,8972,7572,571.632.500
23 apr 202071,3371,7870,5271,1570,981.759.900
22 apr 202070,1671,3869,6070,7870,612.329.100
21 apr 202069,0770,0567,7568,5968,422.497.100
20 apr 202068,8271,7668,7670,2570,082.086.600
17 apr 202070,2770,2768,7170,0169,842.524.800
16 apr 202068,6469,0967,3368,6468,472.004.600
15 apr 202066,6869,2966,6868,2168,042.412.600
14 apr 202066,6169,3966,5368,9568,782.416.100
13 apr 202067,8868,1164,2865,7265,562.004.100
09 apr 202067,4168,8367,0768,3868,212.314.400
08 apr 202063,9566,7763,3066,4166,252.200.900
07 apr 202064,9065,9963,9064,2664,102.277.500
06 apr 202063,3864,2662,0063,9663,802.520.300
03 apr 202061,3662,5361,1462,2762,122.223.400
02 apr 202060,3063,2559,6161,9661,811.624.400
02 apr 20200.18 Dividendo
01 apr 202060,8961,9659,8560,7160,382.199.700
31 mar 202064,9764,9762,6462,9962,652.837.500
30 mar 202061,2764,4960,9064,2463,892.909.500
27 mar 202058,8962,0658,1160,0159,692.771.100
26 mar 202057,8261,7957,8261,0460,713.454.000
25 mar 202058,4259,9356,7658,0457,733.124.800
24 mar 202057,1559,7456,1158,4258,104.147.900
23 mar 202055,9856,8553,0854,7054,403.695.400
20 mar 202059,9260,9356,0856,5556,245.137.700
19 mar 202059,7262,5558,0759,4959,173.370.800
18 mar 202059,9461,7654,5459,8759,553.462.700
17 mar 202060,9864,3157,9862,3762,034.572.100
16 mar 202059,9261,7158,1160,5360,205.019.200
13 mar 202066,7167,5160,6864,4364,086.424.400
12 mar 202065,0168,0964,5464,6864,334.706.800
11 mar 202067,4769,0166,6068,3567,983.954.900
10 mar 202071,4371,8666,7569,1468,773.587.900
09 mar 202069,5271,8169,4470,2669,884.415.600
06 mar 202070,4573,7270,2673,3672,963.283.900
05 mar 202071,5673,5371,0472,5772,182.442.200
04 mar 202072,3673,5571,8173,4973,092.404.500
03 mar 202072,6773,9670,3371,1070,723.217.500
02 mar 202069,5172,5969,2272,5572,163.179.800
28 feb 202068,0469,3467,5369,2768,905.167.200
27 feb 202071,5272,6069,8369,8969,513.146.000
26 feb 202072,9074,0872,1872,4172,022.981.300
25 feb 202073,9273,9972,1972,4172,023.071.200
24 feb 202074,4175,8273,3773,3872,982.779.900
21 feb 202076,4776,7675,7176,0775,661.992.200
20 feb 202076,7977,0275,7676,7176,301.555.900
19 feb 202076,9477,2776,3476,7676,351.880.200
18 feb 202077,1277,8076,6776,7876,361.910.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità