IQVIA Holdings Inc【QTS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
IQVIA Holdings Inc (QTS)
IQVIA Holdings Inc (QTS) 과거

IQVIA Holdings Inc (QTS)

137.95

-5.55

( -3.87% )

업데이트: 20:33:07

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-11.65001	-7.78743983957	149.6	152	125.9	155	139.70167742	DE
4	-27.90001	-16.8224359361	165.85	173.65	125.9	81	151.94359834	DE
12	-51.45001	-27.1647360084	189.4	209	125.9	61	172.72346121	DE
26	-73.85001	-34.8678045326	211.8	218	125.9	66	184.85811377	DE
52	-86.85001	-38.6343460854	224.8	231.7	125.9	69	198.3794277	DE
156	-89.70001	-39.4025960905	227.65	240.1	125.9	82	208.17924949	DE
260	-16.05001	-10.4220844156	154	250.5	125.9	51	208.17334722	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744230420	142.9	9.9	7.44	129.35	142.9	125.9	342
1744144020	133	-0.1	-0.08	142.9	143.44999	133	200
1744057620	133.1	-11.25	-7.79	133.75	138.94999	132.44999	107
1743798420	144.35	-7.65	-5.03	147.15	149.25	144.35	78
1743712020	152	-5.65	-3.58	149.6	152	149.6	48
1743625620	157.65	-2.55	-1.59	157.4	158.5	157	106
1743539220	160.19999	-0.85	-0.53	164.1	164.1	160.19999	108
1743452820	161.05	-3.3	-2.01	164.75	164.75	158.75	38
1743197220	164.35	-1.75	-1.05	165.6	165.6	163.4	18
1743110820	166.1	-1.45	-0.87	165	166.1	165	9
1743024420	167.55	-0.15	-0.09	168.55	168.55	167.55	42
1742938020	167.69999	-5.6	-3.23	171.3	172.3	167.69999	24
1742851620	173.3	3.8	2.24	173.5	173.65	173.25	109
1742592420	169.5	0	0.00	169.5	169.5	169.5	0
1742506020	169.5	-2.9	-1.68	169.5	169.5	169.5	150
1742419620	172.4	2.4	1.41	172.4	172.4	172.4	15
1742333220	170	0.05	0.03	170	170	170	30
1742246820	169.94999	0	0.00	169.94999	169.94999	169.94999	0
1741987620	169.94999	3.25	1.95	168.6	169.94999	166.4	7
1741901220	166.69999	-1.35	-0.80	165.85	166.69999	165.85	22
1741814820	168.05	-8.05	-4.57	169.4	169.4	168.05	7
1741728420	176.1	0	0.00	176.1	176.1	176.1	0
1741642020	176.1	3.65	2.12	176.65	176.65	174.7	17
1741382820	172.45	0.75	0.44	172.45	172.45	172.45	2
1741296420	171.69999	-0.3	-0.17	172.6	172.6	171.69999	25
1741210020	172	-2.25	-1.29	171.5	172	170.05	44
1741123620	174.25	-3.85	-2.16	175.3	175.3	172.15	150
1741037220	178.1	-2.3	-1.27	181.55	182.8	177.25	58
1740778020	180.4	1.95	1.09	180.4	180.4	180.4	7
1740691620	178.45	-5.2	-2.83	180	180	178.2	17
1740605220	183.65	-2.35	-1.26	183.4	183.65	183.4	19
1740518820	186	1.5	0.81	186	186	186	1
1740432420	184.5	-0.25	-0.14	184.1	186.65	184.1	171
1740173220	184.75	-2.8	-1.49	184.75	184.75	184.75	10
1740086820	187.55	-2.3	-1.21	187.55	187.55	187.55	15
1740000420	189.85	4.85	2.62	186	189.85	186	17
1739914020	185	-1.45	-0.78	183.85	186.45	183.85	221
1739827620	186.45	0.95	0.51	184.45	186.45	184.45	8
1739568420	185.5	-3.15	-1.67	187	187	185.5	28
1739482020	188.65	-2.25	-1.18	188.65	188.65	188.65	10
1739395620	190.9	-4.1	-2.10	194.15	194.15	190	170
1739309220	195	-4.15	-2.08	195	195	195	25
1739222820	199.15	-0.85	-0.43	201.5	201.5	199.15	3
1738963620	200	-1.8	-0.89	203.4	203.4	200	4
1738877220	201.8	6.25	3.20	197.25	209	197.25	226
1738790820	195.55	3.5	1.82	195.55	195.55	195.55	40
1738704420	192.05	-1.4	-0.72	190.8	193.5	190.8	93
1738618020	193.45	-0.85	-0.44	195.25	195.65	191	18
1738358820	194.3	2.55	1.33	196.55	197.05	194.3	20
1738272420	191.75	1.65	0.87	191.75	191.75	191.75	5
1738186020	190.1	-5.1	-2.61	194.15	194.15	190.1	70
1738099620	195.2	0.75	0.39	195.2	195.2	195.2	7
1738013220	194.45	0	0.00	194.45	194.45	194.45	0
1737754020	194.45	-0.55	-0.28	195.1	195.1	194.45	9
1737667620	195	-3.5	-1.76	195.9	198.55	192.6	115
1737581220	198.5	2.4	1.22	198.5	198.5	198.5	2
1737494820	196.1	4.1	2.14	190.15	196.2	190.15	24
1737408420	192	0	0.00	192	192	192	0
1737149220	192	0.15	0.08	193.9	193.9	191.85	218
1737062820	191.85	-4.9	-2.49	189.4	191.85	189.4	19
1736976420	196.75	0	0.00	196.75	196.75	196.75	0
1736890020	196.75	-2.45	-1.23	201.5	201.5	195.2	469
1736803620	199.2	1.35	0.68	196.85	200.2	196.85	225
1736488800	197.85	0	0.00	197.85	197.85	197.85	0

Jpmorgan Chase Financial...

Acquirers Small and Micr...

Aptus Large Cap Enhanced...

Societe Generale Effekten

First Trust Indxx Aerosp...

Avantis All Equity Marke...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관