Hot Features
프리미엄
IQVIA Holdings Inc (IQV)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.97 | 7.91854006876 | 189.05 | 206.96 | 189.05 | 2323309 | 197.15501439 | CS |
| 4 | -12.39 | -5.72524375029 | 216.41 | 225.91 | 187.62 | 2313700 | 205.04870261 | CS |
| 12 | -45.01 | -18.0741276151 | 249.03 | 252.69 | 187.62 | 1516729 | 219.55949837 | CS |
| 26 | -25.77 | -11.2145872318 | 229.79 | 252.88 | 187.62 | 1323359 | 222.92543391 | CS |
| 52 | -6.75 | -3.20254305641 | 210.77 | 261.73 | 187.62 | 1151723 | 225.99381042 | CS |
| 156 | -58.495 | -22.282536236 | 262.515 | 285.61 | 165.75 | 1097720 | 218.16914918 | CS |
| 260 | 57.96 | 39.6823223333 | 146.06 | 285.61 | 81.79 | 1107387 | 199.93063559 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 204.02 | 2.2 | 1.09 | 203.48 | 206.96 | 203.38 | 2219909 |
| 1732318800 | 201.82 | 4.22 | 2.14 | 197.03 | 203.02 | 196.33 | 1886722 |
| 1732232400 | 197.6 | 3.22 | 1.66 | 195.17 | 197.93 | 191.821 | 1858523 |
| 1732146000 | 194.38 | 3.05 | 1.59 | 191.35 | 194.46 | 190.165 | 2639752 |
| 1732059600 | 191.33 | 0.29 | 0.15 | 189.05 | 194.48 | 189.05 | 3011639 |
| 1731973200 | 191.04 | -1.64 | -0.85 | 192.12 | 194.345 | 187.62 | 3144548 |
| 1731714000 | 192.68 | -10.26 | -5.06 | 202.02 | 202.02 | 189.63 | 4579133 |
| 1731627600 | 202.94 | -8.57 | -4.05 | 211.04 | 212.27 | 202.17 | 3287959 |
| 1731541200 | 211.51 | -2.06 | -0.96 | 214.44 | 217.41 | 203.3 | 3191777 |
| 1731454800 | 213.57 | -3.42 | -1.58 | 217.54 | 219.83 | 213.4 | 2045572 |
| 1731368400 | 216.99 | -2.24 | -1.02 | 219.55 | 221.54 | 216.91 | 1729165 |
| 1731109200 | 219.23 | 1.55 | 0.71 | 217.47 | 222.04 | 216.74 | 1418269 |
| 1731022800 | 217.68 | -3.57 | -1.61 | 222.04 | 225.91 | 217.09 | 1924616 |
| 1730936400 | 221.25 | 8.38 | 3.94 | 221.32 | 221.77 | 213.09 | 2061032 |
| 1730850000 | 212.87 | 2.68 | 1.28 | 208.98 | 213.785 | 207.95 | 1124398 |
| 1730763600 | 210.19 | 1.03 | 0.49 | 205.09 | 211 | 203 | 2098713 |
| 1730500800 | 209.16 | 3.34 | 1.62 | 205.94 | 210.28 | 205.72 | 1791883 |
| 1730414400 | 205.82 | -10.22 | -4.73 | 203.54 | 211.42 | 200.3 | 3271270 |
| 1730328000 | 216.04 | -0.3 | -0.14 | 215.44 | 219.1 | 214.21 | 1409958 |
| 1730241600 | 216.34 | -1.2 | -0.55 | 216.41 | 217.495 | 215.02 | 1579169 |
| 1730155200 | 217.54 | 2.91 | 1.36 | 217.45 | 218.6 | 215 | 1073306 |
| 1729896000 | 214.63 | 2.92 | 1.38 | 213.25 | 217.51 | 213 | 1012729 |
| 1729809600 | 211.71 | -16.6 | -7.27 | 223.86 | 224.32 | 209.17 | 2286476 |
| 1729723200 | 228.31 | 0.01 | 0.00 | 228 | 231.34 | 225.93 | 865253 |
| 1729636800 | 228.3 | -2.89 | -1.25 | 228.04 | 230.15 | 223 | 953973 |
| 1729550400 | 231.19 | -5.5 | -2.32 | 235.03 | 235.59 | 230.16 | 846199 |
| 1729291200 | 236.69 | 2.8 | 1.20 | 234.75 | 237.21 | 232.05 | 810936 |
| 1729204800 | 233.89 | 0.83 | 0.36 | 235.54 | 236.45 | 232.89 | 914436 |
| 1729118400 | 233.06 | 0.08 | 0.03 | 231.37 | 233.72 | 229.8 | 870108 |
| 1729032000 | 232.98 | -0.24 | -0.10 | 233.9 | 237.335 | 231.84 | 1087478 |
| 1728945600 | 233.22 | 3.96 | 1.73 | 229.28 | 233.57 | 228.66 | 710792 |
| 1728686400 | 229.26 | -0.99 | -0.43 | 229.97 | 232.49 | 228.96 | 971331 |
| 1728600000 | 230.25 | 1.46 | 0.64 | 227 | 232.85 | 226.15 | 718719 |
| 1728513600 | 228.79 | 2.07 | 0.91 | 227.52 | 229.88 | 226.6 | 673330 |
| 1728427200 | 226.72 | 1.36 | 0.60 | 225.05 | 227.79 | 225.05 | 885110 |
| 1728340800 | 225.36 | -4.48 | -1.95 | 227.24 | 228.26 | 224.41 | 975727 |
| 1728081600 | 229.84 | 2.44 | 1.07 | 230.88 | 231.06 | 228.01 | 590927 |
| 1727995200 | 227.4 | -4.36 | -1.88 | 230.18 | 230.79 | 226.82 | 854265 |
| 1727908800 | 231.76 | 0.39 | 0.17 | 229.94 | 233.91 | 228.2 | 795574 |
| 1727822400 | 231.37 | -5.6 | -2.36 | 236.28 | 237.13 | 231.06 | 802585 |
| 1727736000 | 236.97 | 2.18 | 0.93 | 233.61 | 237.3 | 233.61 | 724024 |
| 1727476800 | 234.79 | -1.44 | -0.61 | 237.02 | 237.99 | 233.37 | 858449 |
| 1727390400 | 236.23 | 4.52 | 1.95 | 234.77 | 236.99 | 233.01 | 715409 |
| 1727304000 | 231.71 | -7.86 | -3.28 | 238.56 | 239.03 | 230 | 1302050 |
| 1727217600 | 239.57 | -1.16 | -0.48 | 241.36 | 241.8772 | 237.35 | 1053771 |
| 1727131200 | 240.73 | -1.39 | -0.57 | 244.6 | 245.2 | 240.28 | 742106 |
| 1726872000 | 242.12 | -2.5 | -1.02 | 242 | 243.33 | 239.02 | 3159542 |
| 1726785600 | 244.62 | 1.95 | 0.80 | 247.45 | 248.03 | 243.65 | 1168473 |
| 1726699200 | 242.67 | 2.69 | 1.12 | 240.85 | 246.36 | 238.82 | 1584603 |
| 1726612800 | 239.98 | 0.6 | 0.25 | 242.1 | 243.89 | 238.11 | 1427204 |
| 1726526400 | 239.38 | 0.68 | 0.28 | 240.7 | 242.04 | 237.8 | 1030723 |
| 1726267200 | 238.7 | 0.3 | 0.13 | 238.97 | 240.62 | 237.19 | 1144018 |
| 1726180800 | 238.4 | 1.1 | 0.46 | 237.32 | 239.74 | 234.5 | 1406473 |
| 1726094400 | 237.3 | 2.1 | 0.89 | 234.47 | 237.74 | 230.24 | 1227481 |
| 1726008000 | 235.2 | -5.67 | -2.35 | 240.86 | 244.6275 | 230.46 | 2371420 |
| 1725921600 | 240.87 | -2.2 | -0.91 | 244.89 | 245.57 | 238.98 | 2118910 |
| 1725662400 | 243.07 | -5.07 | -2.04 | 248.2 | 249.435 | 241.95 | 919804 |
| 1725576000 | 248.14 | -0.7 | -0.28 | 249.54 | 249.61 | 244.4 | 786395 |
| 1725489600 | 248.84 | 0.03 | 0.01 | 249.32 | 250.46 | 246.405 | 1059849 |
| 1725403200 | 248.81 | -2.74 | -1.09 | 249.03 | 252.69 | 247.04 | 1229787 |
| 1725057600 | 251.55 | 0.76 | 0.30 | 251.01 | 251.9572 | 246.85 | 1194435 |
| 1724971200 | 250.79 | 3.24 | 1.31 | 249.21 | 252.88 | 248.17 | 753990 |
| 1724884800 | 247.55 | -1.05 | -0.42 | 248.47 | 250.78 | 246.125 | 727038 |
| 1724798400 | 248.6 | 0.74 | 0.30 | 247.18 | 248.89 | 245.56 | 911637 |
| 1724712000 | 247.86 | -1.07 | -0.43 | 249.44 | 249.97 | 246.97 | 407791 |
