Mercados españoles abiertos en 2 hrs 30 min

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,17-0,81 (-1,88%)
Al cierre: 04:00PM EDT
42,14 -0,03 (-0,07%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202442,6243,1142,0042,1742,17598.000
11 abr 202444,8544,8542,6542,9842,98641.500
10 abr 202443,4544,4543,0043,9943,99711.900
09 abr 202443,6744,9543,4644,6344,63852.000
08 abr 202442,8343,6342,6443,3543,35583.100
05 abr 202442,6843,3041,9742,7042,70805.200
04 abr 202442,7244,2242,4642,6842,681.343.900
03 abr 202442,0842,7441,9242,5342,531.499.100
02 abr 202447,1247,1741,7542,1542,152.439.000
01 abr 202447,9447,9446,5347,0047,00760.100
28 mar 202448,3549,0847,8747,9447,94522.600
27 mar 202447,4448,4446,9248,2648,26703.300
26 mar 202447,7147,7646,8547,0047,001.019.700
25 mar 202447,0247,8947,0247,4747,47810.700
22 mar 202447,3647,6946,6246,8046,80541.800
21 mar 202447,5648,4047,0147,3147,31624.300
20 mar 202448,3848,5046,7247,4247,42895.200
19 mar 202448,8549,1948,2048,3848,38801.900
18 mar 202448,4149,1247,1549,0049,00938.000
15 mar 202447,4048,6346,9648,4148,411.441.200
14 mar 202446,8547,4945,7247,4847,481.071.700
13 mar 202446,8747,9746,7147,2647,26845.700
12 mar 202446,5948,3145,6646,8246,821.295.000
11 mar 202446,4847,5146,3246,7946,79988.700
08 mar 202444,7446,8344,6946,2646,261.252.000
07 mar 202443,3645,2543,3144,7344,731.152.600
06 mar 202443,0043,3942,3142,8742,87776.500
05 mar 202444,4144,9142,8642,9442,94695.000
04 mar 202444,1344,8343,9144,3344,33760.200
01 mar 202445,5146,2345,1545,5345,53516.900
29 feb 202445,6046,0545,2545,6045,60903.100
28 feb 202446,2046,6245,0045,1045,10747.600
27 feb 202446,5048,3446,2946,8046,80978.900
26 feb 202446,5646,9845,4845,8745,871.271.800
23 feb 202446,0847,4745,6246,8946,891.061.500
22 feb 202449,0149,4346,0746,5546,551.535.200
21 feb 202446,2849,5646,2849,4849,483.751.700
20 feb 202442,0046,6342,0046,5946,593.240.800
16 feb 202443,4543,9641,7541,7641,762.587.000
15 feb 202445,8545,9543,3343,9843,983.363.800
14 feb 202446,2748,2243,1245,2745,2710.119.000
13 feb 202467,1068,8566,3066,7766,771.255.500
12 feb 202468,0669,8367,3069,5469,54485.200
09 feb 202467,0968,3766,5168,1568,15658.800
08 feb 202467,5068,0566,8667,0267,02716.000
07 feb 202468,8468,8767,2767,6467,64426.100
06 feb 202467,7769,5667,4868,8268,82440.000
05 feb 202468,1068,2466,7667,8167,81510.200
02 feb 202468,5769,0667,1668,3468,34365.000
01 feb 202468,6670,0568,0769,4569,45367.500
31 ene 202470,4770,4768,3568,5168,51446.900
30 ene 202471,4171,4170,0570,3970,39297.200
29 ene 202470,2771,5770,0271,5371,53305.300
26 ene 202470,1771,2970,1770,3670,36241.500
25 ene 202471,0071,0469,8469,9969,99349.300
24 ene 202472,5673,1969,0869,9969,99546.100
23 ene 202473,1473,2871,3172,1672,16221.500
22 ene 202471,4673,4571,4672,2572,25338.400
19 ene 202470,8471,9470,1471,3471,34350.300
18 ene 202470,7971,1669,2170,8070,80556.800
17 ene 202471,7772,5770,1870,7070,70589.300
16 ene 202472,4074,0471,5572,9772,97400.600
12 ene 202472,8973,6072,0572,9572,95392.200
11 ene 202471,8672,6371,1772,1472,14405.600
10 ene 202472,4572,6871,0572,5572,55535.700
09 ene 202471,2372,9071,0072,4672,46775.700
08 ene 202473,4175,0770,4971,8871,88998.000
05 ene 202472,1175,0971,8473,7573,75876.800
04 ene 202472,5773,2871,8972,6672,66501.200
03 ene 202474,0174,0171,4172,6072,60387.900
02 ene 202473,0175,8271,8274,7374,73301.700
29 dic 202374,6275,0373,5373,7073,70354.900
28 dic 202375,2175,8074,6575,0375,03231.300
27 dic 202375,5075,8674,8075,4475,44176.900
26 dic 202373,9875,6573,5675,3275,32213.600
22 dic 202374,0375,8373,9073,9873,98378.900
21 dic 202372,2675,4071,4873,7873,78963.200
20 dic 202372,8373,2970,9570,9670,96464.200
19 dic 202371,0072,9770,0272,9572,95509.800
18 dic 202371,1071,3569,8370,5070,50430.000
15 dic 202372,2772,3870,3071,0671,061.052.200
14 dic 202371,0073,0370,7272,2772,27827.600
13 dic 202365,3770,6965,2970,5670,56662.300
12 dic 202365,8365,8363,8865,5765,57375.200
11 dic 202365,7966,4165,2465,7765,77409.500
08 dic 202366,7367,3665,8266,0266,02710.300
07 dic 202366,8667,3564,7366,6766,67432.000
06 dic 202366,5667,8565,7266,8566,85428.600
05 dic 202368,3668,3666,4066,4466,44393.800
04 dic 202368,5369,6267,5868,7468,74453.800
01 dic 202368,3469,2467,7369,2269,22659.800
30 nov 202370,1270,1268,4468,7368,73537.600
29 nov 202369,4670,7069,0970,1270,12502.800
28 nov 202368,9269,4368,1769,0869,08459.100
27 nov 202368,8569,6568,1369,3669,36397.800
24 nov 202368,6469,7068,3869,6869,68130.200
22 nov 202369,7270,4368,5069,0269,02335.000
21 nov 202368,4569,4868,0169,2069,20662.000
20 nov 202365,8868,7065,3568,3068,30716.300
17 nov 202366,2066,6764,1966,2566,25693.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...