CERN - Cerner Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 nov 201967,2067,6966,7666,8366,671.320.400
06 nov 201967,3067,7266,8466,9766,812.061.000
05 nov 201967,6267,7667,1267,2167,041.825.900
04 nov 201967,7568,0667,3767,4667,291.802.700
01 nov 201967,3967,9867,2667,5367,361.980.300
31 ott 201967,8668,1366,6867,1266,962.056.500
30 ott 201967,5768,2467,2868,1067,932.259.300
29 ott 201966,6967,7366,6867,3667,192.518.900
28 ott 201966,5667,3666,4267,0066,842.646.300
25 ott 201967,5068,4965,6166,4366,272.989.000
24 ott 201967,8268,1267,2167,4867,312.453.600
23 ott 201967,4467,6866,7767,5767,402.175.500
22 ott 201967,9468,3867,3867,4767,301.529.300
21 ott 201967,9268,4067,7368,1667,991.480.800
18 ott 201968,3168,4967,7167,7667,591.619.300
17 ott 201968,2268,3265,7368,1167,941.724.700
16 ott 201968,0068,4467,7268,1667,991.801.000
15 ott 201967,9868,3767,6968,0967,921.262.400
14 ott 201967,5367,9967,0467,7467,571.547.800
11 ott 201967,2768,2867,0367,5867,412.042.000
10 ott 201965,4667,0065,4466,8466,682.829.900
09 ott 201965,3865,9465,1065,7165,551.424.100
08 ott 201965,6966,2465,0265,1064,942.415.600
07 ott 201966,6066,8165,8666,3166,151.253.800
04 ott 201966,3266,9566,1566,8266,661.051.200
03 ott 201966,3666,8765,5266,1465,981.809.000
02 ott 201967,1667,1965,7266,5466,382.105.500
01 ott 201968,3769,0467,1767,4667,291.947.200
30 set 201968,3768,8368,0268,1768,003.191.100
27 set 201968,5269,0367,7768,3768,201.753.700
26 set 201968,4668,9767,4968,3668,191.361.700
25 set 201967,9568,4967,7468,2368,061.251.900
24 set 201968,7569,0067,8268,3368,161.684.800
24 set 20190.18 Dividendo
23 set 201968,2168,7767,7168,5868,231.205.600
20 set 201967,4568,6367,4168,4468,093.818.600
19 set 201967,6868,5167,4867,6867,341.201.000
18 set 201968,1968,4866,9167,5767,231.282.500
17 set 201967,7268,3267,6668,1467,791.183.100
16 set 201967,4568,1267,2567,7667,421.003.600
13 set 201968,2568,7567,6467,8567,511.274.400
12 set 201968,5569,2067,9668,0167,661.651.300
11 set 201967,1968,3966,6768,3367,981.432.000
10 set 201966,2367,3665,8667,3567,012.248.500
09 set 201967,5967,7566,0566,5066,162.859.100
06 set 201967,9167,9667,2267,3667,021.857.200
05 set 201967,9268,2167,3867,8567,511.467.400
04 set 201967,9568,2666,7167,2866,941.403.000
03 set 201968,3068,7666,8467,3967,052.275.700
30 ago 201969,5569,8668,4368,9168,561.965.200
29 ago 201969,0869,4068,6469,0068,651.142.300
*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