Mercados españoles cerrados

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,09-3,11 (-3,57%)
Al cierre: 04:00PM EDT
84,25 +0,16 (+0,19%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202287,1087,8983,3984,0984,09978.500
11 ago 202291,5891,7887,1187,2087,20674.800
10 ago 202287,3391,5987,0191,0091,001.023.000
09 ago 202289,2790,0385,4486,4786,471.561.600
08 ago 202291,3894,4490,1590,3090,301.191.000
05 ago 202293,1994,1188,1292,2092,201.642.100
04 ago 2022102,36102,6696,9697,1797,17940.300
03 ago 2022101,79104,30100,83101,58101,58640.100
02 ago 2022101,70103,1499,71100,83100,83611.300
01 ago 2022102,06102,5599,55101,91101,91771.200
29 jul 2022101,94102,45100,94102,04102,04401.200
28 jul 2022101,03102,6199,62102,37102,37369.800
27 jul 2022101,84102,2399,83101,64101,64467.600
26 jul 2022102,40102,74100,75101,68101,68484.300
25 jul 2022104,04104,19101,97102,36102,36493.300
22 jul 2022104,47104,71101,87103,26103,26271.600
21 jul 2022102,58106,28102,58104,72104,72475.800
20 jul 2022103,38104,3099,36102,08102,08615.400
19 jul 2022101,50105,71101,17105,20105,20680.900
18 jul 2022102,61103,9299,8399,9899,98736.600
15 jul 2022100,37101,5098,76101,45101,45573.600
14 jul 2022102,06102,0698,4299,1199,11417.400
13 jul 2022100,80103,65100,80102,18102,18424.100
12 jul 2022104,08105,07101,88102,72102,72534.800
11 jul 2022105,94106,78103,56104,08104,08274.800
08 jul 2022107,33108,35105,79106,53106,53426.200
07 jul 2022105,00108,23105,00107,63107,63692.900
06 jul 2022100,83106,74100,68105,06105,061.207.900
05 jul 202295,79100,5695,62100,41100,41527.600
01 jul 202297,1497,7195,0297,1197,11469.300
30 jun 202299,32100,0396,9597,1897,18510.900
29 jun 2022100,28100,7998,20100,03100,03702.600
28 jun 2022101,87102,0099,25100,81100,81645.400
27 jun 2022100,73101,9898,34101,38101,38699.000
24 jun 202299,23100,6296,32100,18100,18876.300
23 jun 202296,2699,0095,3798,0098,00932.200
22 jun 202299,2599,9695,4396,1096,10831.000
21 jun 2022101,46102,1599,5699,9299,92581.800
17 jun 202298,95103,2998,89101,06101,061.327.400
16 jun 202298,13100,5096,9097,2597,25660.500
15 jun 202299,37102,7298,97100,32100,32859.500
14 jun 202294,3398,5593,8898,4098,40838.300
13 jun 202295,0097,0093,7094,3894,381.053.800
10 jun 202294,8097,6494,4597,4997,49695.700
09 jun 202296,3396,5593,6796,2396,23593.900
08 jun 202298,7999,5496,4597,5297,52654.600
07 jun 202292,20100,0092,0099,5499,54745.600
06 jun 202291,1294,1890,1893,3993,39715.600
03 jun 202291,5693,7989,3089,9489,94831.400
02 jun 202292,1694,4891,3992,5992,59879.900
01 jun 202295,4996,7592,5992,7492,74801.600
31 may 2022104,30105,2993,1895,0395,033.148.300
27 may 2022101,69103,8297,95103,45103,451.844.400
26 may 2022100,20101,1097,8999,6099,601.212.800
25 may 202299,52100,5598,0298,9998,99553.500
24 may 202299,90101,1099,17100,40100,40466.500
23 may 202299,57101,7898,83101,25101,25620.300
20 may 202299,84100,4697,2499,9199,91405.100
19 may 2022100,20100,8798,1498,3398,33703.800
18 may 2022101,66104,7499,50100,04100,04742.300
17 may 2022101,55103,3799,61103,37103,37600.900
16 may 2022100,60101,7697,8198,0698,06425.100
13 may 202294,30100,8594,11100,60100,60570.500
12 may 202288,7992,5888,0592,4992,49585.700
11 may 202290,7892,9188,7289,0689,06866.600
10 may 202293,6395,5391,4391,5091,50650.300
09 may 202296,9798,1691,8192,1892,18803.300
06 may 2022103,64103,7495,5998,2998,29854.200
05 may 2022103,21104,7399,93102,66102,66735.200
04 may 2022100,54105,8098,96104,82104,82721.800
03 may 2022101,30104,24100,00100,97100,97619.900
02 may 2022100,11103,6899,71101,20101,20633.000
29 abr 2022100,66104,35100,25100,62100,62530.600
28 abr 2022102,56103,2599,69100,98100,98518.000
27 abr 2022100,81102,81100,05101,62101,62345.000
26 abr 2022103,57104,4698,60100,12100,12857.400
25 abr 2022105,07106,37103,50104,52104,52492.300
22 abr 2022109,52110,55105,71105,92105,92286.000
21 abr 2022116,38116,77109,98110,18110,18400.200
20 abr 2022112,72116,89112,33116,03116,03405.300
19 abr 2022109,64113,61109,64112,63112,63293.100
18 abr 2022110,86111,10108,69109,67109,67331.200
14 abr 2022113,62113,62110,41110,94110,94212.000
13 abr 2022112,69115,57111,87113,95113,95289.100
12 abr 2022114,39115,31112,42112,50112,50345.100
11 abr 2022114,93115,85112,75113,08113,08419.800
08 abr 2022118,51120,61116,04116,20116,20557.900
07 abr 2022113,77117,76113,24117,64117,64493.600
06 abr 2022114,54115,13112,77114,15114,15536.000
05 abr 2022113,06116,04112,08115,50115,50606.200
04 abr 2022113,31114,12111,92113,73113,73387.900
01 abr 2022113,50115,18111,49113,93113,93392.200
31 mar 2022112,84114,32111,47112,46112,46324.000
30 mar 2022112,89113,55111,72112,80112,80294.000
29 mar 2022112,13114,42111,67113,33113,33346.500
28 mar 2022109,70112,41108,77110,83110,83272.300
25 mar 2022110,99111,55108,00109,20109,20431.800
24 mar 2022112,86113,95109,03110,45110,45361.300
23 mar 2022112,95114,13111,40112,17112,17243.700
22 mar 2022111,34115,04111,34114,12114,12432.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...