CERN - Cerner Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201969,9470,9769,5370,6570,651.945.600
15 ago 201969,4569,9769,2269,2569,252.293.700
14 ago 201970,1870,4669,3169,4269,422.270.100
13 ago 201970,3371,7470,0270,8870,881.709.300
12 ago 201971,2371,4870,0970,2470,241.775.100
09 ago 201971,4871,7970,8871,4171,411.515.500
08 ago 201970,2271,6370,0871,4971,491.943.200
07 ago 201969,8870,3569,1070,0970,092.402.800
06 ago 201969,8170,6469,3670,5070,501.824.500
05 ago 201970,2070,9169,4769,6769,672.784.600
02 ago 201971,9972,0070,5970,9770,972.207.400
01 ago 201971,7572,7871,5771,9371,933.233.000
31 lug 201973,4173,7871,0371,6571,652.479.300
30 lug 201973,4073,9873,2073,5973,591.652.600
29 lug 201973,0073,8272,5373,6773,671.542.900
26 lug 201972,7873,5171,9673,1173,112.691.900
25 lug 201971,4973,3370,5272,9272,924.066.500
24 lug 201971,6272,4071,1572,2172,212.739.200
23 lug 201971,9872,1271,0672,0872,082.243.600
22 lug 201972,9673,0771,9172,0072,003.288.100
19 lug 201974,4774,4772,6472,8372,832.228.900
18 lug 201974,5174,5873,7874,0074,002.419.500
17 lug 201974,3974,7974,0774,4374,432.111.400
16 lug 201976,0376,1474,1474,4874,483.062.700
15 lug 201976,1976,2775,7275,8375,831.281.400
12 lug 201976,3176,4775,5176,1276,121.406.700
11 lug 201975,8576,2075,4876,1576,151.408.700
10 lug 201975,1475,7375,0075,6875,681.657.900
09 lug 201974,3275,0374,2074,9974,991.574.100
08 lug 201974,2474,7373,8574,5674,561.670.500
05 lug 201974,2174,5073,5474,5074,501.238.300
03 lug 201975,0076,0074,1274,5374,531.526.800
02 lug 201974,5275,0874,1574,9574,952.526.000
01 lug 201973,6174,4273,5074,2774,272.453.400
28 giu 201971,8573,3671,8473,3073,306.527.400
27 giu 201971,0872,0170,8171,7971,791.805.600
26 giu 201971,3571,7870,6771,0471,041.604.500
25 giu 201972,8472,9571,0071,2571,252.268.400
24 giu 201972,1172,7071,5772,6572,651.345.000
21 giu 201971,9072,4071,4472,0972,093.295.700
20 giu 201971,6972,0071,0071,7571,753.061.300
19 giu 201970,7871,3170,5671,0071,003.217.700
18 giu 201972,0072,1470,5270,6770,672.810.300
17 giu 201972,1572,3371,4271,4871,481.806.100
17 giu 20190.18 Dividendo
14 giu 201972,5472,9572,2072,2372,051.682.600
13 giu 201972,4672,6972,1572,4872,301.912.700
12 giu 201971,7372,4271,6972,2672,082.026.200
11 giu 201972,8573,2371,2471,6771,493.120.800
10 giu 201972,8573,1472,2372,7072,521.677.500
07 giu 201972,7573,2472,4572,7472,561.848.300
06 giu 201971,5472,5071,4872,2572,072.546.700
05 giu 201971,0071,7970,5271,5171,333.005.700
04 giu 201969,8070,9169,6470,8870,703.444.200
03 giu 201970,0070,4168,7569,0868,913.552.700
31 mag 201969,9470,3669,3569,9769,801.987.700
30 mag 201969,6270,7069,5070,3270,142.032.800
29 mag 201970,0370,2569,0569,4369,262.721.500
28 mag 201970,6371,0070,0470,2170,044.102.200
24 mag 201970,1370,9070,0070,5970,413.105.200
23 mag 201969,7470,4569,4169,9469,773.222.800
22 mag 201969,9070,4569,5670,1369,962.324.700
21 mag 201969,8570,7669,7270,1569,983.619.000
20 mag 201967,9169,7467,8769,5569,383.262.000
17 mag 201968,3969,6268,3368,4868,312.257.200
16 mag 201968,7069,6568,6368,9168,742.155.100
15 mag 201967,3469,0767,0968,6368,462.832.400
14 mag 201967,4468,3267,2867,8367,662.363.200
13 mag 201967,8868,3467,0667,1666,992.704.300
10 mag 201968,2369,2867,6168,9468,772.279.100
09 mag 201967,5968,6967,2468,5968,422.070.700
08 mag 201967,7668,3767,4368,0267,851.641.800
07 mag 201967,9268,3667,4167,7567,582.382.500
06 mag 201967,3468,7567,1268,6568,482.242.300
03 mag 201968,4569,3468,1368,4768,302.167.900
02 mag 201966,7768,1766,4368,0167,843.010.200
01 mag 201966,6567,1166,1366,7066,532.553.700
30 apr 201965,5466,5665,3166,4566,282.563.800
29 apr 201965,0066,2764,8465,8865,722.780.800
26 apr 201964,5065,4762,7865,0864,924.821.000
25 apr 201963,6864,9663,1664,6064,442.906.700
24 apr 201963,8264,4063,7864,1563,992.746.900
23 apr 201962,9364,1162,8663,8363,673.850.100
22 apr 201962,4463,0062,2462,6762,512.046.300
18 apr 201962,8063,0161,8662,7162,552.577.500
17 apr 201963,1263,4362,2362,4062,243.012.500
16 apr 201963,7863,9762,6463,0562,892.196.800
15 apr 201962,7263,6062,4863,4663,303.062.300
12 apr 201962,3962,8462,2062,8062,642.586.000
11 apr 201963,5763,7661,9862,2062,043.311.000
10 apr 201963,6063,7761,6763,7163,555.189.700
09 apr 201963,3866,0361,8962,9762,8115.884.200
08 apr 201957,4157,5856,5257,0956,951.398.000
05 apr 201957,0357,5157,0057,3257,18993.100
04 apr 201957,2157,5456,7157,0556,91858.400
03 apr 201957,2657,4956,7957,1256,981.678.300
02 apr 201957,4857,6256,6856,9356,791.158.100
01 apr 201957,6757,7556,6657,5257,381.771.100
29 mar 201956,8757,3556,6757,2157,071.440.200
28 mar 201956,7057,0056,1556,5456,401.378.400
*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