IQVIA Holdings Inc. (IQV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 223.53 | 227.56 | 222.98 | 223.37 | 223.37 | 1,044,748 |
| 02 may 2024 | 227.69 | 232.88 | 221.33 | 222.14 | 222.14 | 1,697,700 |
| 01 may 2024 | 231.91 | 237.56 | 229.58 | 232.94 | 232.94 | 1,025,500 |
| 30 abr 2024 | 234.17 | 235.99 | 231.46 | 231.77 | 231.77 | 674,200 |
| 29 abr 2024 | 236.55 | 237.82 | 234.27 | 235.48 | 235.48 | 740,100 |
| 26 abr 2024 | 233.10 | 236.93 | 233.10 | 234.88 | 234.88 | 697,600 |
| 25 abr 2024 | 239.32 | 239.89 | 232.42 | 233.98 | 233.98 | 1,061,400 |
| 24 abr 2024 | 238.30 | 244.27 | 237.70 | 240.84 | 240.84 | 1,505,700 |
| 23 abr 2024 | 235.95 | 239.92 | 232.12 | 238.62 | 238.62 | 1,112,800 |
| 22 abr 2024 | 230.36 | 232.98 | 228.00 | 231.34 | 231.34 | 737,100 |
| 19 abr 2024 | 227.54 | 229.85 | 225.54 | 228.09 | 228.09 | 756,500 |
| 18 abr 2024 | 225.19 | 230.52 | 222.71 | 227.17 | 227.17 | 631,200 |
| 17 abr 2024 | 230.56 | 231.58 | 226.88 | 227.25 | 227.25 | 705,900 |
| 16 abr 2024 | 232.32 | 232.58 | 228.76 | 229.14 | 229.14 | 921,000 |
| 15 abr 2024 | 236.93 | 236.93 | 230.14 | 231.16 | 231.16 | 609,500 |
| 12 abr 2024 | 235.35 | 236.93 | 232.86 | 234.23 | 234.23 | 932,300 |
| 11 abr 2024 | 240.34 | 242.05 | 236.87 | 238.02 | 238.02 | 658,400 |
| 10 abr 2024 | 239.06 | 241.76 | 236.53 | 239.41 | 239.41 | 534,600 |
| 09 abr 2024 | 244.35 | 247.01 | 244.25 | 245.33 | 245.33 | 548,700 |
| 08 abr 2024 | 241.48 | 242.97 | 239.58 | 241.50 | 241.50 | 495,400 |
| 05 abr 2024 | 239.02 | 241.94 | 238.03 | 241.45 | 241.45 | 556,600 |
| 04 abr 2024 | 245.08 | 246.04 | 238.31 | 238.53 | 238.53 | 939,800 |
| 03 abr 2024 | 245.05 | 246.00 | 241.95 | 242.98 | 242.98 | 880,200 |
| 02 abr 2024 | 246.71 | 247.31 | 242.30 | 245.51 | 245.51 | 997,500 |
| 01 abr 2024 | 253.33 | 253.84 | 247.60 | 248.87 | 248.87 | 633,300 |
| 28 mar 2024 | 252.71 | 253.77 | 247.96 | 252.89 | 252.89 | 771,400 |
| 27 mar 2024 | 250.32 | 252.70 | 249.05 | 252.57 | 252.57 | 747,000 |
| 26 mar 2024 | 249.85 | 250.37 | 247.48 | 247.74 | 247.74 | 880,400 |
| 25 mar 2024 | 254.10 | 254.54 | 248.13 | 248.88 | 248.88 | 688,400 |
| 22 mar 2024 | 254.80 | 254.80 | 251.19 | 252.41 | 252.41 | 646,300 |
| 21 mar 2024 | 254.13 | 256.29 | 252.31 | 254.56 | 254.56 | 1,122,200 |
| 20 mar 2024 | 254.19 | 255.35 | 251.22 | 252.72 | 252.72 | 1,242,500 |
| 19 mar 2024 | 253.32 | 256.34 | 251.95 | 254.16 | 254.16 | 797,600 |
| 18 mar 2024 | 253.98 | 254.96 | 252.17 | 253.87 | 253.87 | 734,300 |
| 15 mar 2024 | 250.58 | 255.07 | 250.58 | 252.71 | 252.71 | 1,139,800 |
| 14 mar 2024 | 255.11 | 256.76 | 252.05 | 254.26 | 254.26 | 989,200 |
| 13 mar 2024 | 259.67 | 261.72 | 255.42 | 255.65 | 255.65 | 813,000 |
| 12 mar 2024 | 258.00 | 261.66 | 256.49 | 259.10 | 259.10 | 839,100 |
| 11 mar 2024 | 256.24 | 259.16 | 254.48 | 258.58 | 258.58 | 994,000 |
| 08 mar 2024 | 259.64 | 261.73 | 257.17 | 257.18 | 257.18 | 842,800 |
| 07 mar 2024 | 255.27 | 259.53 | 254.31 | 258.59 | 258.59 | 872,400 |
| 06 mar 2024 | 251.45 | 257.25 | 251.07 | 252.97 | 252.97 | 843,600 |
| 05 mar 2024 | 250.00 | 251.25 | 247.09 | 250.20 | 250.20 | 655,800 |
| 04 mar 2024 | 251.05 | 253.33 | 250.01 | 251.56 | 251.56 | 642,100 |
| 01 mar 2024 | 246.48 | 252.95 | 244.00 | 252.45 | 252.45 | 1,144,500 |
| 29 feb 2024 | 250.02 | 250.05 | 246.19 | 247.16 | 247.16 | 1,393,600 |
| 28 feb 2024 | 248.55 | 252.51 | 248.55 | 250.31 | 250.31 | 975,000 |
| 27 feb 2024 | 248.10 | 249.61 | 245.70 | 248.84 | 248.84 | 629,500 |
| 26 feb 2024 | 247.59 | 248.92 | 246.38 | 247.48 | 247.48 | 618,400 |
| 23 feb 2024 | 248.68 | 251.00 | 245.83 | 247.26 | 247.26 | 973,700 |
| 22 feb 2024 | 238.47 | 250.00 | 238.42 | 247.33 | 247.33 | 1,936,600 |
| 21 feb 2024 | 234.74 | 237.73 | 230.71 | 237.28 | 237.28 | 1,186,100 |
| 20 feb 2024 | 236.68 | 237.79 | 234.12 | 234.76 | 234.76 | 1,015,300 |
| 16 feb 2024 | 241.43 | 241.95 | 237.90 | 238.60 | 238.60 | 1,021,400 |
| 15 feb 2024 | 241.95 | 243.61 | 238.07 | 241.47 | 241.47 | 1,677,700 |
| 14 feb 2024 | 223.00 | 243.82 | 223.00 | 243.47 | 243.47 | 2,798,200 |
| 13 feb 2024 | 214.78 | 217.17 | 212.90 | 215.27 | 215.27 | 1,353,800 |
| 12 feb 2024 | 217.39 | 219.91 | 217.08 | 217.88 | 217.88 | 1,034,300 |
| 09 feb 2024 | 217.55 | 222.21 | 216.18 | 218.20 | 218.20 | 1,143,900 |
| 08 feb 2024 | 213.54 | 217.28 | 212.12 | 217.00 | 217.00 | 984,200 |
| 07 feb 2024 | 216.00 | 216.32 | 212.80 | 214.34 | 214.34 | 965,500 |
| 06 feb 2024 | 210.00 | 215.58 | 209.13 | 215.41 | 215.41 | 1,239,300 |
| 05 feb 2024 | 210.06 | 212.39 | 208.05 | 210.71 | 210.71 | 1,162,200 |
| 02 feb 2024 | 209.56 | 212.08 | 208.47 | 210.75 | 210.75 | 586,500 |
| 01 feb 2024 | 207.90 | 211.57 | 205.38 | 211.30 | 211.30 | 921,000 |
| 31 ene 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 208.23 | 1,716,700 |
| 30 ene 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 217.08 | 665,100 |
| 29 ene 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 218.02 | 611,800 |
| 26 ene 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 216.09 | 1,040,300 |
| 25 ene 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 215.50 | 849,800 |
| 24 ene 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 212.88 | 1,219,400 |
| 23 ene 2024 | 216.20 | 218.20 | 211.82 | 213.53 | 213.53 | 980,800 |
| 22 ene 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 217.75 | 1,047,400 |
| 19 ene 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 215.39 | 1,370,100 |
| 18 ene 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 213.19 | 1,008,500 |
| 17 ene 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 210.91 | 996,900 |
| 16 ene 2024 | 211.43 | 213.32 | 209.42 | 212.70 | 212.70 | 767,700 |
| 12 ene 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 213.85 | 1,053,600 |
| 11 ene 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 213.95 | 2,036,000 |
| 10 ene 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 217.13 | 1,590,500 |
| 09 ene 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 221.75 | 649,600 |
| 08 ene 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 224.06 | 603,100 |
| 05 ene 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 220.52 | 558,000 |
| 04 ene 2024 | 219.11 | 221.45 | 217.76 | 220.08 | 220.08 | 839,700 |
| 03 ene 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 220.01 | 1,201,400 |
| 02 ene 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 230.39 | 812,300 |
| 29 dic 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 231.38 | 517,200 |
| 28 dic 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 232.73 | 511,600 |
| 27 dic 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 231.92 | 574,100 |
| 26 dic 2023 | 229.24 | 231.14 | 228.54 | 231.03 | 231.03 | 408,800 |
| 22 dic 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 229.38 | 621,600 |
| 21 dic 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 229.33 | 835,400 |
| 20 dic 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 225.00 | 1,163,500 |
| 19 dic 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 228.86 | 1,194,900 |
| 18 dic 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 225.97 | 955,000 |
| 15 dic 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 226.72 | 1,655,000 |
| 14 dic 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 230.55 | 1,501,700 |
| 13 dic 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 225.95 | 1,593,800 |
| 12 dic 2023 | 217.02 | 218.12 | 215.67 | 217.43 | 217.43 | 1,119,300 |
| 11 dic 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 216.31 | 726,500 |
| *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.