Italia markets open in 43 minutes

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
227,25-1,89 (-0,82%)
Alla chiusura: 04:00PM EDT
227,25 0,00 (0,00%)
Dopo ore: 05:03PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024230,56231,58226,88227,25227,25705.900
16 apr 2024232,32232,58228,76229,14229,14921.000
15 apr 2024236,93236,93230,14231,16231,16609.500
12 apr 2024235,35236,93232,86234,23234,23932.300
11 apr 2024240,34242,05236,87238,02238,02658.400
10 apr 2024239,06241,76236,53239,41239,41534.600
09 apr 2024244,35247,01244,25245,33245,33548.700
08 apr 2024241,48242,97239,58241,50241,50495.400
05 apr 2024239,02241,94238,03241,45241,45556.600
04 apr 2024245,08246,04238,31238,53238,53939.800
03 apr 2024245,05246,00241,95242,98242,98880.200
02 apr 2024246,71247,31242,30245,51245,51997.500
01 apr 2024253,33253,84247,60248,87248,87633.300
28 mar 2024252,71253,77247,96252,89252,89771.400
27 mar 2024250,32252,70249,05252,57252,57747.000
26 mar 2024249,85250,37247,48247,74247,74880.400
25 mar 2024254,10254,54248,13248,88248,88688.400
22 mar 2024254,80254,80251,19252,41252,41646.300
21 mar 2024254,13256,29252,31254,56254,561.122.200
20 mar 2024254,19255,35251,22252,72252,721.242.500
19 mar 2024253,32256,34251,95254,16254,16797.600
18 mar 2024253,98254,96252,17253,87253,87734.300
15 mar 2024250,58255,07250,58252,71252,711.139.800
14 mar 2024255,11256,76252,05254,26254,26989.200
13 mar 2024259,67261,72255,42255,65255,65813.000
12 mar 2024258,00261,66256,49259,10259,10839.100
11 mar 2024256,24259,16254,48258,58258,58994.000
08 mar 2024259,64261,73257,17257,18257,18842.800
07 mar 2024255,27259,53254,31258,59258,59872.400
06 mar 2024251,45257,25251,07252,97252,97843.600
05 mar 2024250,00251,25247,09250,20250,20655.800
04 mar 2024251,05253,33250,01251,56251,56642.100
01 mar 2024246,48252,95244,00252,45252,451.144.500
29 feb 2024250,02250,05246,19247,16247,161.393.600
28 feb 2024248,55252,51248,55250,31250,31975.000
27 feb 2024248,10249,61245,70248,84248,84629.500
26 feb 2024247,59248,92246,38247,48247,48618.400
23 feb 2024248,68251,00245,83247,26247,26973.700
22 feb 2024238,47250,00238,42247,33247,331.936.600
21 feb 2024234,74237,73230,71237,28237,281.186.100
20 feb 2024236,68237,79234,12234,76234,761.015.300
16 feb 2024241,43241,95237,90238,60238,601.021.400
15 feb 2024241,95243,61238,07241,47241,471.677.700
14 feb 2024223,00243,82223,00243,47243,472.798.200
13 feb 2024214,78217,17212,90215,27215,271.353.800
12 feb 2024217,39219,91217,08217,88217,881.034.300
09 feb 2024217,55222,21216,18218,20218,201.143.900
08 feb 2024213,54217,28212,12217,00217,00984.200
07 feb 2024216,00216,32212,80214,34214,34965.500
06 feb 2024210,00215,58209,13215,41215,411.239.300
05 feb 2024210,06212,39208,05210,71210,711.162.200
02 feb 2024209,56212,08208,47210,75210,75586.500
01 feb 2024207,90211,57205,38211,30211,30921.000
31 gen 2024216,13217,40207,91208,23208,231.716.700
30 gen 2024217,90220,63216,76217,08217,08665.100
29 gen 2024215,59218,21214,54218,02218,02611.800
26 gen 2024216,99219,47215,74216,09216,091.040.300
25 gen 2024214,80215,75212,66215,50215,50849.800
24 gen 2024214,58217,14212,50212,88212,881.219.400
23 gen 2024216,20218,20211,82213,53213,53980.800
22 gen 2024216,37219,32215,82217,75217,751.047.400
19 gen 2024213,36215,61212,25215,39215,391.370.100
18 gen 2024208,82213,71207,31213,19213,191.008.500
17 gen 2024210,62212,21209,37210,91210,91996.900
16 gen 2024211,43213,32209,42212,70212,70767.700
12 gen 2024215,92216,82211,68213,85213,851.053.600
11 gen 2024215,97217,02208,66213,95213,952.036.000
10 gen 2024221,91221,91213,01217,13217,131.590.500
09 gen 2024221,56227,95220,41221,75221,75649.600
08 gen 2024220,48224,35219,17224,06224,06603.100
05 gen 2024218,59222,03216,59220,52220,52558.000
04 gen 2024219,11221,45217,76220,08220,08839.700
03 gen 2024228,88230,42219,96220,01220,011.201.400
02 gen 2024229,66232,68227,72230,39230,39812.300
29 dic 2023231,13232,99229,06231,38231,38517.200
28 dic 2023232,44233,98230,68232,73232,73511.600
27 dic 2023231,33232,61229,59231,92231,92574.100
26 dic 2023229,24231,14228,54231,03231,03408.800
22 dic 2023230,39231,43227,48229,38229,38621.600
21 dic 2023226,34229,41224,90229,33229,33835.400
20 dic 2023229,00230,89224,86225,00225,001.163.500
19 dic 2023227,56230,37226,09228,86228,861.194.900
18 dic 2023227,70227,70224,51225,97225,97955.000
15 dic 2023228,03229,72225,66226,72226,721.655.000
14 dic 2023226,73234,92226,73230,55230,551.501.700
13 dic 2023217,90226,40217,10225,95225,951.593.800
12 dic 2023217,02218,12215,67217,43217,431.119.300
11 dic 2023215,86217,54214,91216,31216,31726.500
08 dic 2023214,39216,22213,37215,28215,28603.900
07 dic 2023216,22216,31213,06214,99214,99773.600
06 dic 2023216,07218,75215,06215,59215,591.110.400
05 dic 2023214,87215,40212,75214,31214,311.435.600
04 dic 2023215,94217,36214,41216,27216,271.336.600
01 dic 2023214,00217,26211,99216,91216,911.195.400
30 nov 2023213,97214,93210,65214,10214,101.854.500
29 nov 2023212,78216,25212,00213,81213,811.204.500
28 nov 2023209,88213,65209,12211,00211,001.204.800
27 nov 2023210,77213,85210,68210,73210,731.783.200
24 nov 2023209,47212,02208,15212,01212,01427.900
22 nov 2023208,82212,36207,68209,52209,521.000.000
*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...