Mercados españoles cerrados

Qiagen N.V. (0RLT.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,94+1,24 (+2,71%)
Al cierre: 06:45PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202439,3140,3239,3140,0240,0215.672
02 may 202439,9240,0138,8539,6139,6178.209
01 may 202439,0839,0839,0839,0839,0812.108
30 abr 202438,9939,5638,5238,9338,9374.272
29 abr 202438,8739,3138,8739,2339,2314.218
26 abr 202438,1338,8938,0838,5338,53128.285
25 abr 202438,3338,7137,8837,9437,94589.530
24 abr 202439,0339,0638,5738,7338,73127.380
23 abr 202438,7640,0838,3838,9038,90139.503
22 abr 202437,8038,5637,2438,4438,44351.633
19 abr 202436,5437,4936,5437,2737,27433.695
18 abr 202436,6637,0736,6637,0237,02233.729
17 abr 202436,7837,0636,5436,9636,9649.766
16 abr 202437,2437,2936,8736,9536,95149.510
15 abr 202437,7138,6337,4637,5737,57168.937
12 abr 202438,4338,5638,0838,3338,33768.599
11 abr 202438,5038,8938,2138,4938,49336.654
10 abr 202438,5138,6438,1338,4438,44581.406
09 abr 202438,3338,3437,8338,2438,2471.760
08 abr 202437,9438,1337,8538,0338,0333.503
05 abr 202437,8338,4437,7337,8337,8357.717
04 abr 202438,5838,5838,0838,2438,2485.231
03 abr 202439,2039,2838,2438,7038,70122.224
02 abr 202439,5139,8839,1539,4739,47217.694
28 mar 202439,4739,7239,1739,6339,63232.905
27 mar 202439,4639,6338,8539,4439,4474.698
26 mar 202439,8240,1238,8439,1039,10103.322
25 mar 202440,1940,3639,6740,1440,14697.811
22 mar 202440,2940,4839,9640,2140,2186.721
21 mar 202440,4040,5640,0340,2840,2884.339
20 mar 202440,6740,6740,2340,2540,2522.935
19 mar 202440,8740,8740,4440,7040,7051.367
18 mar 202439,8640,6239,8640,5040,5065.459
15 mar 202440,1240,5440,1040,1140,1149.632
14 mar 202441,0041,0040,1340,1440,14326.843
13 mar 202441,0141,3040,6240,6540,6525.731
12 mar 202441,5141,5741,0841,4741,47244.765
11 mar 202441,0441,2640,4941,0241,0295.700
08 mar 202440,7340,9440,5540,6040,6011.806
07 mar 202440,5541,0740,3040,7540,7575.520
06 mar 202441,0941,0940,3540,6340,63373.108
05 mar 202440,4740,9440,1040,7940,79341.448
04 mar 202439,9440,5139,9040,3840,381.040.684
01 mar 202439,8439,9039,4039,5839,5847.829
29 feb 202439,9340,3039,5639,6339,63212.472
28 feb 202440,1640,2639,7239,9039,9020.502
27 feb 202440,3140,3139,7839,9839,98979.039
26 feb 202440,0840,2639,9040,0640,06103.344
23 feb 202440,1240,4240,0340,2040,2094.750
22 feb 202439,9940,0339,3539,9239,92238.552
21 feb 202439,3739,5639,0939,2939,2976.100
20 feb 202439,5839,6639,3339,5039,50116.879
19 feb 202440,2040,2039,5939,6839,681.165.449
16 feb 202439,6340,0439,6239,9339,9395.803
15 feb 202440,1040,1039,5839,6939,6978.763
14 feb 202440,3540,3539,3739,6339,63455.938
13 feb 202440,7140,7440,0340,2840,28157.783
12 feb 202441,1741,3240,3540,7540,75116.315
09 feb 202440,9041,2840,3140,6440,64173.851
08 feb 202440,5041,3940,0740,9340,93195.789
07 feb 202441,7848,1839,8141,4941,49220.615
06 feb 202439,2542,0639,2541,5041,50316.355
05 feb 202439,7640,3739,4039,7039,70434.557
02 feb 202440,5440,5639,8839,8839,88185.500
01 feb 202438,7940,4438,7940,1940,1929.392
31 ene 202440,5640,6340,3040,4740,47114.678
30 ene 202440,8941,0039,9839,9839,9842
30 ene 20241.184768 Dividendo
30 ene 20240.97:1 Split de acciones
29 ene 202441,6642,5441,4241,8240,63210.186
26 ene 202442,2242,2841,9442,0440,8550.978
25 ene 202441,7142,1041,4642,0140,8265.479
24 ene 202442,2242,3941,7742,1640,96697.548
23 ene 202442,4443,0042,0542,0740,88628.798
22 ene 202442,6342,9242,5542,7841,57612.296
19 ene 202442,3942,6042,2642,4841,28112.772
18 ene 202442,3842,8642,2342,3441,14364.771
17 ene 202442,5843,2442,1042,5941,38366.694
16 ene 202441,9743,3841,6042,9441,72225.147
15 ene 202441,9642,1941,8841,9740,7898.119
12 ene 202442,2042,5242,0642,2841,0886.288
11 ene 202442,4442,5241,6241,9340,74649.807
10 ene 202441,9843,2541,8642,0540,86123.152
09 ene 202442,5843,2042,4443,0541,831.158.364
08 ene 202442,0142,4641,4542,3241,12492.871
05 ene 202441,0741,3640,6941,3640,19146.001
04 ene 202440,5340,8240,0240,5139,37178.133
03 ene 202440,7641,2240,3240,6239,47122.559
02 ene 202440,8741,1840,4140,9839,81517.395
29 dic 202340,5141,1940,4540,5339,389640
28 dic 202340,3740,5640,3140,4439,3033.102
27 dic 202340,6840,7240,3740,5439,4050.624
22 dic 202340,1840,7539,7640,3539,21310.383
21 dic 202339,9340,4839,6039,9038,77183.316
20 dic 202340,4040,6440,1140,2539,10216.344
19 dic 202340,1640,2639,4739,8538,72479.370
18 dic 202339,9340,2639,8440,0438,91578.796
15 dic 202340,5340,7740,0340,2139,071.168.503
14 dic 202341,1341,2840,3140,8739,71332.083
13 dic 202340,3440,3039,7940,1539,01377.670
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...