CERN - Cerner Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 201971,2571,5570,9571,2971,291.237.500
05 dic 201970,9171,0070,4170,7770,771.299.700
04 dic 201971,1871,2070,4670,6070,601.668.500
03 dic 201970,4971,1370,1971,0771,071.723.700
02 dic 201971,5971,6970,5370,9270,921.271.600
29 nov 201971,9972,1471,1571,5971,591.119.000
27 nov 201970,1372,1569,7372,1172,111.491.100
26 nov 201971,0971,8870,6071,8471,842.291.200
25 nov 201969,6470,8469,5970,6870,682.479.100
22 nov 201969,0069,9268,7369,4469,441.961.900
21 nov 201967,7368,7467,4568,4768,471.966.700
20 nov 201967,8468,2467,1067,6767,671.808.800
19 nov 201967,8768,3467,6768,1468,142.942.400
18 nov 201968,4468,8667,4167,6167,613.198.200
15 nov 201967,2668,7867,0968,4068,406.148.700
14 nov 201966,9767,5166,9667,0567,052.320.800
13 nov 201966,8467,3666,4766,8666,861.516.600
12 nov 201966,5467,2866,2667,0167,012.134.000
11 nov 201966,9567,2666,1466,2666,261.525.200
08 nov 201966,6367,3466,2667,3167,311.536.400
07 nov 201967,2067,6966,7666,8366,831.320.400
06 nov 201967,3067,7266,8466,9766,972.061.000
05 nov 201967,6267,7667,1267,2167,211.825.900
04 nov 201967,7568,0667,3767,4667,461.802.700
01 nov 201967,3967,9867,2667,5367,531.980.300
31 ott 201967,8668,1366,6867,1267,122.056.500
30 ott 201967,5768,2467,2868,1068,102.259.300
29 ott 201966,6967,7366,6867,3667,362.518.900
28 ott 201966,5667,3666,4267,0067,002.646.300
25 ott 201967,5068,4965,6166,4366,432.989.000
24 ott 201967,8268,1267,2167,4867,482.453.600
23 ott 201967,4467,6866,7767,5767,572.175.500
22 ott 201967,9468,3867,3867,4767,471.529.300
21 ott 201967,9268,4067,7368,1668,161.480.800
18 ott 201968,3168,4967,7167,7667,761.619.300
17 ott 201968,2268,3265,7368,1168,111.724.700
16 ott 201968,0068,4467,7268,1668,161.801.000
15 ott 201967,9868,3767,6968,0968,091.262.400
14 ott 201967,5367,9967,0467,7467,741.547.800
11 ott 201967,2768,2867,0367,5867,582.042.000
10 ott 201965,4667,0065,4466,8466,842.829.900
09 ott 201965,3865,9465,1065,7165,711.424.100
08 ott 201965,6966,2465,0265,1065,102.415.600
07 ott 201966,6066,8165,8666,3166,311.253.800
04 ott 201966,3266,9566,1566,8266,821.051.200
03 ott 201966,3666,8765,5266,1466,141.809.000
02 ott 201967,1667,1965,7266,5466,542.105.500
01 ott 201968,3769,0467,1767,4667,461.947.200
30 set 201968,3768,8368,0268,1768,173.191.100
27 set 201968,5269,0367,7768,3768,371.753.700
26 set 201968,4668,9767,4968,3668,361.361.700
25 set 201967,9568,4967,7468,2368,231.251.900
24 set 201968,7569,0067,8268,3368,331.684.800
24 set 20190.18 Dividendo
23 set 201968,2168,7767,7168,5868,401.205.600
20 set 201967,4568,6367,4168,4468,263.818.600
19 set 201967,6868,5167,4867,6867,501.201.000
18 set 201968,1968,4866,9167,5767,391.282.500
17 set 201967,7268,3267,6668,1467,961.183.100
16 set 201967,4568,1267,2567,7667,581.003.600
13 set 201968,2568,7567,6467,8567,671.274.400
12 set 201968,5569,2067,9668,0167,831.651.300
11 set 201967,1968,3966,6768,3368,151.432.000
10 set 201966,2367,3665,8667,3567,172.248.500
09 set 201967,5967,7566,0566,5066,332.859.100
06 set 201967,9167,9667,2267,3667,181.857.200
05 set 201967,9268,2167,3867,8567,671.467.400
04 set 201967,9568,2666,7167,2867,101.403.000
03 set 201968,3068,7666,8467,3967,212.275.700
30 ago 201969,5569,8668,4368,9168,731.965.200
29 ago 201969,0869,4068,6469,0068,821.142.300
28 ago 201967,9169,0867,9068,5868,401.309.600
27 ago 201968,8669,3067,9668,1968,012.069.700
26 ago 201968,2468,8667,9868,5268,341.835.400
23 ago 201971,2571,4867,5767,9367,753.778.400
22 ago 201972,8472,8671,3771,6871,491.361.100
21 ago 201971,9772,0871,6171,7871,591.331.000
20 ago 201971,9071,9871,3071,3871,191.685.700
19 ago 201971,2872,2270,9271,8371,641.883.800
16 ago 201969,9470,9769,5370,6570,461.945.600
15 ago 201969,4569,9769,2269,2569,072.293.700
14 ago 201970,1870,4669,3169,4269,242.270.100
13 ago 201970,3371,7470,0270,8870,691.709.300
12 ago 201971,2371,4870,0970,2470,061.775.100
09 ago 201971,4871,7970,8871,4171,221.515.500
08 ago 201970,2271,6370,0871,4971,301.943.200
07 ago 201969,8870,3569,1070,0969,912.402.800
06 ago 201969,8170,6469,3670,5070,311.824.500
05 ago 201970,2070,9169,4769,6769,492.784.600
02 ago 201971,9972,0070,5970,9770,782.207.400
01 ago 201971,7572,7871,5771,9371,743.233.000
31 lug 201973,4173,7871,0371,6571,462.479.300
30 lug 201973,4073,9873,2073,5973,401.652.600
29 lug 201973,0073,8272,5373,6773,481.542.900
26 lug 201972,7873,5171,9673,1172,922.691.900
25 lug 201971,4973,3370,5272,9272,734.066.500
24 lug 201971,6272,4071,1572,2172,022.739.200
23 lug 201971,9872,1271,0672,0871,892.243.600
22 lug 201972,9673,0771,9172,0071,813.288.100
19 lug 201974,4774,4772,6472,8372,642.228.900
*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