CERN - Cerner Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 apr 2020------
31 mar 202064,9764,9762,6462,9962,992.837.500
30 mar 202061,2764,4960,9064,2464,242.909.500
27 mar 202058,8962,0658,1160,0160,012.771.100
26 mar 202057,8261,7957,8261,0461,043.454.000
25 mar 202058,4259,9356,7658,0458,043.124.800
24 mar 202057,1559,7456,1158,4258,424.147.900
23 mar 202055,9856,8553,0854,7054,703.695.400
20 mar 202059,9260,9356,0856,5556,555.137.700
19 mar 202059,7262,5558,0759,4959,493.370.800
18 mar 202059,9461,7654,5459,8759,873.462.700
17 mar 202060,9864,3157,9862,3762,374.572.100
16 mar 202059,9261,7158,1160,5360,535.019.200
13 mar 202066,7167,5160,6864,4364,436.424.400
12 mar 202065,0168,0964,5464,6864,684.706.800
11 mar 202067,4769,0166,6068,3568,353.954.900
10 mar 202071,4371,8666,7569,1469,143.587.900
09 mar 202069,5271,8169,4470,2670,264.415.600
06 mar 202070,4573,7270,2673,3673,363.283.900
05 mar 202071,5673,5371,0472,5772,572.442.200
04 mar 202072,3673,5571,8173,4973,492.404.500
03 mar 202072,6773,9670,3371,1071,103.217.500
02 mar 202069,5172,5969,2272,5572,553.179.800
28 feb 202068,0469,3467,5369,2769,275.167.200
27 feb 202071,5272,6069,8369,8969,893.146.000
26 feb 202072,9074,0872,1872,4172,412.981.300
25 feb 202073,9273,9972,1972,4172,413.071.200
24 feb 202074,4175,8273,3773,3873,382.779.900
21 feb 202076,4776,7675,7176,0776,071.992.200
20 feb 202076,7977,0275,7676,7176,711.555.900
19 feb 202076,9477,2776,3476,7676,761.880.200
18 feb 202077,1277,8076,6776,7876,781.910.000
14 feb 202076,3477,2676,1977,0777,073.081.400
13 feb 202076,1276,9275,9176,4976,492.038.300
12 feb 202080,5280,5276,3676,6876,682.907.100
11 feb 202080,0080,5579,2080,2380,233.099.000
10 feb 202078,4779,6778,1079,6279,621.686.200
07 feb 202078,7979,4978,5278,9378,931.137.100
06 feb 202078,7979,9378,5478,9578,952.311.700
05 feb 202076,9980,9075,7578,6078,606.326.600
04 feb 202074,0374,9673,7174,2274,222.208.600
03 feb 202072,2473,3172,0573,1773,172.504.600
31 gen 202072,7073,0771,4671,8371,831.414.500
30 gen 202071,9172,8271,3672,7872,781.270.600
29 gen 202073,6073,6072,2472,2872,281.787.900
28 gen 202073,7774,2273,3573,5073,501.678.700
27 gen 202073,3874,2773,1673,4173,411.311.100
24 gen 202075,6075,6074,1474,4674,46957.400
23 gen 202075,3775,7674,5475,6875,681.371.700
22 gen 202075,9676,3275,4775,5275,521.368.300
21 gen 202075,4675,9775,3175,8175,811.349.000
17 gen 202075,8775,9475,2875,8675,861.285.300
16 gen 202074,8075,8174,3475,5875,581.519.800
15 gen 202073,6975,1972,8574,6974,691.542.300
14 gen 202072,9774,2472,7574,2174,211.547.000
13 gen 202073,4873,8972,7673,0773,072.012.200
10 gen 202074,0174,0973,2873,4873,481.214.600
09 gen 202073,8074,3073,0073,7673,761.624.900
08 gen 202073,2473,8373,0473,4473,441.920.900
07 gen 202073,7673,7672,9873,0273,02957.100
06 gen 202073,3674,0573,2073,9973,991.617.100
03 gen 202072,8273,8872,8173,8373,831.451.600
02 gen 202073,4573,6972,8173,6273,622.472.300
31 dic 201972,9373,5172,6073,3973,391.110.800
30 dic 201973,2873,4472,9573,1173,111.278.300
27 dic 201973,2873,5372,8773,2873,28727.000
26 dic 201973,2773,4272,7173,0273,02653.600
26 dic 20190.18 Dividendo
24 dic 201973,4173,4273,0473,2973,11281.900
23 dic 201973,3474,1073,2273,4473,261.009.500
20 dic 201972,0273,3071,5873,2673,084.636.400
19 dic 201972,0772,1371,4471,9671,781.266.800
18 dic 201971,7472,3971,5272,1671,981.932.200
17 dic 201972,7572,7571,5971,6171,432.442.000
16 dic 201972,4672,8572,2572,6772,492.376.600
13 dic 201971,9072,6771,3272,2372,051.618.600
12 dic 201971,6372,0771,2671,8271,641.893.900
11 dic 201971,5671,7971,0671,5071,321.583.400
10 dic 201971,4571,8371,1171,7171,531.292.200
09 dic 201970,9471,7270,8871,4471,261.780.500
06 dic 201971,2571,5570,9571,2971,111.237.500
05 dic 201970,9171,0070,4170,7770,601.299.700
04 dic 201971,1871,2070,4670,6070,431.668.500
03 dic 201970,4971,1370,1971,0770,901.723.700
02 dic 201971,5971,6970,5370,9270,751.271.600
29 nov 201971,9972,1471,1571,5971,411.119.000
27 nov 201970,1372,1569,7372,1171,931.491.100
26 nov 201971,0971,8870,6071,8471,662.291.200
25 nov 201969,6470,8469,5970,6870,512.479.100
22 nov 201969,0069,9268,7369,4469,271.961.900
21 nov 201967,7368,7467,4568,4768,301.966.700
20 nov 201967,8468,2467,1067,6767,501.808.800
19 nov 201967,8768,3467,6768,1467,972.942.400
18 nov 201968,4468,8667,4167,6167,443.198.200
15 nov 201967,2668,7867,0968,4068,236.148.700
14 nov 201966,9767,5166,9667,0566,892.320.800
13 nov 201966,8467,3666,4766,8666,701.516.600
12 nov 201966,5467,2866,2667,0166,852.134.000
11 nov 201966,9567,2666,1466,2666,101.525.200
08 nov 201966,6367,3466,2667,3167,141.536.400
*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