IQVIA Holdings Inc. (0JDM.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:33PM BST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 223.51 | 223.58 | 216.77 | 218.57 | 218.57 | 571 |
| 30 may 2024 | 224.07 | 226.71 | 222.21 | 223.15 | 223.15 | 18,731 |
| 29 may 2024 | 223.67 | 225.58 | 223.15 | 223.34 | 223.34 | 380 |
| 28 may 2024 | 229.79 | 231.08 | 225.88 | 225.88 | 225.88 | 196 |
| 24 may 2024 | 228.79 | 229.83 | 227.55 | 229.83 | 229.83 | 33 |
| 23 may 2024 | 224.95 | 229.06 | 223.86 | 227.44 | 227.44 | 270 |
| 22 may 2024 | 229.83 | 230.33 | 226.30 | 226.74 | 226.74 | 101 |
| 21 may 2024 | 229.27 | 232.63 | 226.81 | 228.58 | 228.58 | 539 |
| 20 may 2024 | 232.04 | 232.04 | 229.57 | 230.56 | 230.56 | 363 |
| 17 may 2024 | 235.70 | 236.45 | 231.84 | 231.90 | 231.90 | 108 |
| 16 may 2024 | 235.00 | 236.36 | 232.87 | 235.23 | 235.23 | 189 |
| 15 may 2024 | 234.35 | 234.35 | 232.66 | 233.11 | 233.11 | 65 |
| 14 may 2024 | 230.59 | 231.11 | 228.90 | 228.90 | 228.90 | 685 |
| 13 may 2024 | 233.29 | 235.47 | 229.79 | 229.79 | 229.79 | 40 |
| 10 may 2024 | 230.91 | 234.14 | 228.15 | 232.52 | 232.52 | 326 |
| 09 may 2024 | 229.00 | 229.06 | 228.42 | 228.87 | 228.87 | 239 |
| 08 may 2024 | 228.66 | 228.89 | 227.19 | 227.28 | 227.28 | 1,119 |
| 07 may 2024 | 227.55 | 229.67 | 226.94 | 229.67 | 229.67 | 339 |
| 03 may 2024 | 225.58 | 227.22 | 224.50 | 226.88 | 226.88 | 182 |
| 02 may 2024 | 226.64 | 227.82 | 224.20 | 224.20 | 224.20 | 1,048 |
| 01 may 2024 | 231.91 | 231.91 | 230.15 | 231.84 | 231.84 | 22 |
| 30 abr 2024 | 233.07 | 234.70 | 233.07 | 233.18 | 233.18 | 8 |
| 29 abr 2024 | 236.55 | 237.48 | 234.51 | 237.24 | 237.24 | 33 |
| 26 abr 2024 | 233.10 | 235.74 | 232.22 | 235.74 | 235.74 | 239 |
| 25 abr 2024 | 239.96 | 239.96 | 233.26 | 233.26 | 233.26 | 126 |
| 24 abr 2024 | 243.29 | 244.33 | 237.71 | 240.40 | 240.40 | 273 |
| 23 abr 2024 | 234.37 | 238.73 | 234.37 | 238.73 | 238.73 | 703 |
| 22 abr 2024 | 228.09 | 230.68 | 228.09 | 230.61 | 230.61 | 24,491 |
| 19 abr 2024 | 222.98 | 229.05 | 222.98 | 227.54 | 227.54 | 22,195 |
| 18 abr 2024 | 224.98 | 229.56 | 222.70 | 227.40 | 227.40 | 227 |
| 17 abr 2024 | 229.91 | 231.83 | 227.95 | 227.95 | 227.95 | 428 |
| 16 abr 2024 | 232.56 | 232.56 | 229.26 | 230.55 | 230.55 | 106 |
| 15 abr 2024 | 236.93 | 237.25 | 234.00 | 234.00 | 234.00 | 1,005 |
| 12 abr 2024 | 236.03 | 236.68 | 233.21 | 233.21 | 233.21 | 296 |
| 11 abr 2024 | 239.55 | 239.55 | 237.20 | 237.87 | 237.87 | 163 |
| 10 abr 2024 | 242.21 | 242.21 | 236.52 | 239.45 | 239.45 | 109 |
| 09 abr 2024 | 244.35 | 246.02 | 244.35 | 245.96 | 245.96 | 497 |
| 08 abr 2024 | 241.48 | 242.79 | 239.44 | 242.34 | 242.34 | 20 |
| 05 abr 2024 | 239.51 | 241.80 | 238.54 | 241.59 | 241.59 | 181 |
| 04 abr 2024 | 243.41 | 245.26 | 242.39 | 242.93 | 242.93 | 917 |
| 03 abr 2024 | 246.64 | 246.64 | 244.27 | 244.27 | 244.27 | 368 |
| 02 abr 2024 | 243.73 | 244.83 | 243.01 | 244.15 | 244.15 | 661 |
| 28 mar 2024 | 252.05 | 253.14 | 249.93 | 252.54 | 252.54 | 222 |
| 27 mar 2024 | 250.32 | 251.11 | 249.23 | 250.15 | 250.15 | 313 |
| 26 mar 2024 | 248.88 | 250.05 | 247.52 | 249.16 | 249.16 | 11,667 |
| 25 mar 2024 | 253.98 | 254.72 | 249.00 | 249.10 | 249.10 | 256 |
| 22 mar 2024 | 254.80 | 254.80 | 251.63 | 253.18 | 253.18 | 799 |
| 21 mar 2024 | 252.70 | 255.83 | 252.30 | 255.64 | 255.64 | 1,642 |
| 20 mar 2024 | 254.15 | 254.15 | 251.73 | 252.94 | 252.94 | 1,234 |
| 19 mar 2024 | 253.32 | 255.91 | 251.68 | 254.91 | 254.91 | 166 |
| 18 mar 2024 | 254.69 | 254.69 | 252.16 | 253.01 | 253.01 | 281 |
| 15 mar 2024 | 245.94 | 256.62 | 245.94 | 253.03 | 253.03 | 392 |
| 14 mar 2024 | 255.51 | 255.51 | 252.99 | 254.42 | 254.42 | 385 |
| 13 mar 2024 | 258.56 | 261.06 | 256.80 | 256.80 | 256.80 | 38 |
| 12 mar 2024 | 253.90 | 260.36 | 253.90 | 258.01 | 258.01 | 311 |
| 11 mar 2024 | 255.86 | 258.67 | 254.44 | 258.02 | 258.02 | 391 |
| 08 mar 2024 | 259.84 | 261.42 | 258.54 | 260.46 | 260.46 | 192 |
| 07 mar 2024 | 257.70 | 259.05 | 255.78 | 257.91 | 257.91 | 162 |
| 06 mar 2024 | 251.57 | 257.00 | 251.50 | 256.13 | 256.13 | 312 |
| 05 mar 2024 | 250.00 | 250.90 | 247.35 | 247.56 | 247.56 | 72 |
| 04 mar 2024 | 251.74 | 253.09 | 250.31 | 252.35 | 252.35 | 466 |
| 01 mar 2024 | 244.23 | 250.77 | 243.91 | 250.77 | 250.77 | 1,402 |
| 29 feb 2024 | 250.02 | 250.02 | 247.07 | 247.52 | 247.52 | 601 |
| 28 feb 2024 | 249.06 | 251.91 | 249.05 | 249.94 | 249.94 | 304 |
| 27 feb 2024 | 246.60 | 249.24 | 246.29 | 248.60 | 248.60 | 11,075 |
| 26 feb 2024 | 246.44 | 250.37 | 246.44 | 247.53 | 247.53 | 166 |
| 23 feb 2024 | 248.68 | 250.60 | 246.41 | 246.41 | 246.41 | 291 |
| 22 feb 2024 | 239.49 | 249.71 | 239.49 | 246.53 | 246.53 | 266 |
| 21 feb 2024 | 231.13 | 236.06 | 231.13 | 235.26 | 235.26 | 616 |
| 20 feb 2024 | 235.49 | 236.94 | 235.43 | 236.03 | 236.03 | 1,799 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 241.47 | 241.95 | 239.61 | 240.06 | 240.06 | 415 |
| 15 feb 2024 | 243.02 | 243.02 | 238.97 | 241.65 | 241.65 | 1,277 |
| 14 feb 2024 | 229.21 | 239.62 | 226.55 | 238.36 | 238.36 | 2,965 |
| 13 feb 2024 | 215.00 | 216.49 | 214.08 | 214.57 | 214.57 | 213 |
| 12 feb 2024 | 218.33 | 219.80 | 216.74 | 218.30 | 218.30 | 163 |
| 09 feb 2024 | 217.55 | 222.01 | 216.94 | 218.22 | 218.22 | 1,204 |
| 08 feb 2024 | 212.60 | 213.26 | 211.94 | 213.02 | 213.02 | 326 |
| 07 feb 2024 | 215.94 | 216.33 | 213.14 | 214.91 | 214.91 | 123 |
| 06 feb 2024 | 209.42 | 213.12 | 209.42 | 213.12 | 213.12 | 147 |
| 05 feb 2024 | 209.22 | 211.42 | 209.22 | 211.03 | 211.03 | 418 |
| 02 feb 2024 | 209.09 | 210.48 | 208.52 | 210.39 | 210.39 | 270 |
| 01 feb 2024 | 207.58 | 208.87 | 205.77 | 208.87 | 208.87 | 46 |
| 31 ene 2024 | 213.98 | 215.12 | 211.62 | 211.62 | 211.62 | 249 |
| 30 ene 2024 | 218.43 | 219.68 | 217.05 | 217.92 | 217.92 | 320 |
| 29 ene 2024 | 214.87 | 216.76 | 214.87 | 216.70 | 216.70 | 22 |
| 26 ene 2024 | 217.72 | 218.88 | 216.38 | 216.38 | 216.38 | 167 |
| 25 ene 2024 | 213.09 | 214.62 | 213.09 | 214.62 | 214.62 | 5 |
| 24 ene 2024 | 215.77 | 216.36 | 214.33 | 215.59 | 215.59 | 7 |
| 23 ene 2024 | 218.56 | 218.56 | 212.00 | 213.64 | 213.64 | 562 |
| 22 ene 2024 | 216.37 | 218.87 | 215.75 | 218.17 | 218.17 | 57 |
| 19 ene 2024 | 213.28 | 214.60 | 212.86 | 214.60 | 214.60 | 47,142 |
| 18 ene 2024 | 208.82 | 211.09 | 208.30 | 210.94 | 210.94 | 630 |
| 17 ene 2024 | 209.95 | 212.00 | 209.49 | 209.68 | 209.68 | 38 |
| 16 ene 2024 | 213.31 | 213.36 | 210.73 | 212.19 | 212.19 | 33 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 215.29 | 215.31 | 211.99 | 212.93 | 212.93 | 551 |
| 11 ene 2024 | 217.02 | 217.02 | 209.22 | 211.70 | 211.70 | 176 |
| 10 ene 2024 | 221.80 | 221.80 | 213.23 | 217.01 | 217.01 | 54 |
| 09 ene 2024 | 223.25 | 225.58 | 222.73 | 224.00 | 224.00 | 3 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.