Italia markets closed

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,37-0,34 (-0,37%)
Alla chiusura: 04:00PM EST
91,37 0,00 (0,00%)
Dopo ore: 04:52PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202291,5091,6091,1791,3791,374.281.232
24 gen 202291,4392,1591,2191,7191,718.858.300
21 gen 202291,8592,0891,4991,7091,704.899.900
20 gen 202292,3592,5091,2491,4991,499.423.200
19 gen 202292,0692,2191,7591,7791,773.980.600
18 gen 202292,0692,3191,9092,0392,034.140.700
14 gen 202292,1992,4592,0492,2192,215.397.900
13 gen 202292,1592,4392,0392,1992,193.332.600
12 gen 202292,2792,3592,0192,2092,204.854.100
11 gen 202292,3092,5792,1992,2692,263.016.500
10 gen 202292,3492,4692,1692,3092,304.592.700
07 gen 202292,4292,6492,1992,3292,325.433.600
06 gen 202292,5592,6992,2892,3692,365.010.300
05 gen 202292,6092,9592,4492,5592,555.474.400
04 gen 202292,8292,9992,5092,6492,646.102.400
03 gen 202292,8793,1792,7292,8492,844.950.600
31 dic 202193,1993,2092,8492,8792,872.049.900
30 dic 202193,2993,4492,8193,1493,142.688.600
29 dic 202193,0093,2592,7793,1993,193.013.200
28 dic 202192,2693,0992,1193,0093,003.284.900
27 dic 202191,9092,3391,7292,2592,255.217.600
23 dic 202191,7992,0091,5891,8491,842.815.800
23 dic 20210.27 Dividendo
22 dic 202190,6192,3790,5991,7991,5210.394.300
21 dic 202190,5690,7990,4290,6790,4016.682.000
20 dic 202190,0090,8789,6490,4990,2241.394.600
17 dic 202190,9292,3488,5489,7789,5141.041.400
16 dic 202179,0080,7278,9079,4979,266.340.300
15 dic 202177,5579,1076,7178,9278,695.551.200
14 dic 202176,5277,5576,2977,2677,034.328.700
13 dic 202173,8777,0473,7876,7176,484.277.200
10 dic 202175,4175,4873,7774,3774,152.762.900
09 dic 202174,9775,6373,6675,1574,933.087.300
08 dic 202174,0075,5873,7875,2074,982.382.900
07 dic 202173,0173,8872,8573,7873,561.757.100
06 dic 202172,2273,3171,7172,9972,782.082.300
03 dic 202172,2472,5271,3671,6771,462.160.000
02 dic 202170,3372,2270,1071,8771,662.574.400
01 dic 202170,8972,2170,0170,0169,802.220.700
30 nov 202173,5173,5170,0770,4570,244.754.100
29 nov 202172,4573,3371,8672,8672,651.699.400
26 nov 202173,6474,1372,1172,3072,091.502.700
24 nov 202174,0174,3473,0573,4973,272.170.600
23 nov 202173,3574,1073,0073,9373,712.166.400
22 nov 202173,0874,2572,3273,4473,223.519.700
19 nov 202173,8274,5072,6572,7472,531.734.600
18 nov 202174,3774,3773,1273,5873,361.727.800
17 nov 202173,7674,8973,1174,3274,101.914.200
16 nov 202174,2174,7373,9074,1173,891.827.400
15 nov 202174,6375,3273,7473,9173,691.757.300
12 nov 202175,0375,3174,6975,0174,791.431.800
11 nov 202174,1274,7873,8274,6374,411.324.600
10 nov 202174,3075,0974,2474,3674,141.537.000
09 nov 202174,4774,8273,7774,1673,941.683.000
08 nov 202175,1875,2574,2574,4674,241.986.500
05 nov 202175,7876,7675,3075,5375,312.546.700
04 nov 202178,1878,2575,4575,6975,473.053.900
03 nov 202176,6778,2776,5178,2478,012.930.000
02 nov 202176,3677,0875,6076,6776,442.349.400
01 nov 202174,2176,3573,8076,2876,062.963.300
29 ott 202173,0675,5071,9474,2974,074.664.800
28 ott 202169,9470,9369,8670,6770,463.058.200
27 ott 202172,1072,2469,6969,8969,682.629.400
26 ott 202171,8372,2871,4771,9571,741.681.400
25 ott 202171,6671,9070,9271,6371,421.756.200
22 ott 202172,0672,4871,7371,8171,601.484.500
21 ott 202172,1772,1771,6671,8771,661.116.200
20 ott 202171,5472,4271,4772,0671,852.271.400
19 ott 202170,3771,6170,2771,4171,201.613.500
18 ott 202171,2671,3270,0170,1269,911.620.500
15 ott 202171,8172,3071,3871,4271,215.713.000
14 ott 202170,9971,9470,8771,7271,512.370.000
13 ott 202170,4370,8669,9570,7070,492.152.100
12 ott 202170,5670,9269,9970,2470,031.821.300
11 ott 202170,8971,3570,5870,5970,382.092.000
08 ott 202171,0671,5070,5071,0770,861.909.600
07 ott 202170,8571,4970,6170,7470,532.240.000
06 ott 202169,6170,6669,0870,6270,413.116.200
05 ott 202170,0870,8469,7469,9469,732.434.200
04 ott 202170,2971,0469,5770,1969,982.861.500
01 ott 202170,8470,8469,9170,3470,132.257.800
30 set 202171,3371,7970,1570,5270,313.043.500
29 set 202171,2772,0470,9971,1370,921.586.700
28 set 202171,7072,2070,7571,1970,983.641.300
27 set 202172,4673,4871,8772,0471,831.523.500
24 set 202173,0273,4472,7072,9872,771.580.300
24 set 20210.22 Dividendo
23 set 202173,0373,7572,8973,1772,741.956.000
22 set 202173,5873,6072,8672,9672,531.418.000
21 set 202173,7774,3173,3373,3572,911.506.300
20 set 202174,9475,1573,2473,6973,252.124.600
17 set 202174,0575,6873,9275,0474,598.145.200
16 set 202174,1574,4072,9674,0273,582.097.900
15 set 202173,8974,9473,8774,2373,792.537.400
14 set 202174,9574,9673,5573,9273,481.981.900
13 set 202174,5174,7173,7874,5074,061.912.300
10 set 202175,0075,2473,9574,4574,011.658.300
09 set 202175,6676,1975,0375,0574,601.374.500
08 set 202176,0676,1975,5075,6775,221.663.000
07 set 202175,7776,6675,5775,7975,341.937.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...