U.S. markets open in 6 hours 59 minutes
F S&P 500
5,520.00 +3.00 (+0.05%) F Dow Jones
39,884.00 +40.00 (+0.10%) F Nasdaq
19,782.50 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,056.20 +3.40 (+0.17%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,336.40 -8.00 (-0.34%)
IQVIA Holdings Inc (QTS.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | 15 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | - |
| 20 jun 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 19 jun 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 18 jun 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
| 17 jun 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | - |
| 14 jun 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
| 13 jun 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 12 jun 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | - |
| 11 jun 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 10 jun 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 07 jun 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| 06 jun 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 05 jun 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | - |
| 04 jun 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 03 jun 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 31 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 30 may 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 29 may 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 28 may 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
| 27 may 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
| 24 may 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| 23 may 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 22 may 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
| 21 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 20 may 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 17 may 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 16 may 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
| 15 may 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| 14 may 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 13 may 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 10 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 09 may 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
| 08 may 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 07 may 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 06 may 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 03 may 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 02 may 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
| 30 abr 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 29 abr 2024 | 218.00 | 221.20 | 218.00 | 221.20 | 221.20 | 15 |
| 26 abr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 25 abr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 24 abr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 23 abr 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 22 abr 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
| 19 abr 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| 18 abr 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 17 abr 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 16 abr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 15 abr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 12 abr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 11 abr 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| 10 abr 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 09 abr 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| 08 abr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 05 abr 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 04 abr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 03 abr 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| 02 abr 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| 28 mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 26 mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 25 mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 22 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 21 mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 20 mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 19 mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 18 mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 15 mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 14 mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 13 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 12 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 11 mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 08 mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 07 mar 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 06 mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 05 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 04 mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 01 mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 29 feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 28 feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 27 feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 26 feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 23 feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 22 feb 2024 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 10 |
| 21 feb 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 20 feb 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 19 feb 2024 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 45 |
| 16 feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 15 feb 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 14 feb 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| 13 feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 12 feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 09 feb 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 08 feb 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
| 07 feb 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 06 feb 2024 | 194.40 | 194.40 | 193.40 | 193.40 | 193.40 | 110 |
| 05 feb 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 02 feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| *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.