Mercados españoles abiertos en 35 mins

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,44-2,30 (-3,35%)
Al cierre: 04:00PM EST
66,24 -0,20 (-0,30%)
Después del cierre: 05:16PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 nov 202363,9866,0363,4265,5765,57815.800
15 nov 202360,7764,0660,7763,4763,47424.600
14 nov 202360,2561,1559,8361,0761,07573.100
13 nov 202359,1959,6658,2258,4058,40425.600
10 nov 202358,1559,4457,5459,3359,33642.700
09 nov 202360,8760,8957,8258,1658,16475.200
08 nov 202361,5162,4160,0260,2960,29657.900
07 nov 202362,9063,0661,3161,6061,60580.600
06 nov 202364,1464,1462,1462,8462,84622.700
03 nov 202364,0065,2563,0464,2764,27747.600
02 nov 202362,1063,4560,8462,7562,751.208.700
01 nov 202360,7660,8359,8760,5060,50533.000
31 oct 202360,5561,9760,2461,0861,08556.500
30 oct 202361,2161,9459,2960,1560,15478.800
27 oct 202362,4862,7560,7960,9860,98370.000
26 oct 202363,5566,7262,3462,3462,34399.500
25 oct 202365,1165,8963,4663,7563,75347.900
24 oct 202367,0567,2765,6266,2466,24263.900
23 oct 202366,6667,8966,2166,9366,93267.200
20 oct 202367,1667,5166,6367,1867,18337.300
19 oct 202368,6368,9766,7367,0367,03479.500
18 oct 202369,0269,9868,3068,6968,69418.900
17 oct 202366,8869,8366,8069,3469,34396.600
16 oct 202368,4169,9767,5067,9867,98474.700
13 oct 202365,0268,3665,0268,0268,02614.300
12 oct 202370,8670,8663,8264,9464,941.453.100
11 oct 202371,3171,7468,6769,2169,21488.700
10 oct 202370,8971,7270,4271,4671,46265.900
09 oct 202371,0071,2970,0270,6470,64324.300
06 oct 202373,0873,4271,2371,2771,27399.900
05 oct 202374,0274,6973,0873,7673,76640.700
04 oct 202373,3474,2772,4074,0374,03385.800
03 oct 202372,2673,3671,9072,9872,98400.700
02 oct 202372,6472,9671,0472,7172,71458.800
29 sept 202372,4273,5772,0373,0473,04466.300
28 sept 202371,1872,2970,6771,8771,87440.600
27 sept 202371,1172,0170,5671,1971,19382.700
26 sept 202370,8471,9270,6770,9070,90475.100
25 sept 202371,1472,0870,8371,5671,56295.600
22 sept 202372,1972,5671,6271,6371,63397.000
21 sept 202372,6872,9271,0371,8271,82667.400
20 sept 202376,1376,4373,3773,4573,45488.400
19 sept 202375,1176,1474,4175,7875,78397.800
18 sept 202375,8275,8274,0075,0475,04599.600
15 sept 202376,0676,9175,0575,7475,741.718.500
14 sept 202377,2777,4474,4576,3776,37385.600
13 sept 202373,7776,9472,6776,3776,37571.300
12 sept 202374,0874,7672,4973,7273,72478.300
11 sept 202375,3475,6574,3774,5274,52488.300
08 sept 202375,1676,3573,5374,6474,64616.900
07 sept 202377,3377,8675,0375,6475,64886.500
06 sept 202379,9679,9677,7577,7877,78555.100
05 sept 202383,3783,3780,2180,2480,24392.600
01 sept 202382,9984,6082,6683,6383,63450.800
31 ago 202382,9883,5382,3182,3682,36430.700
30 ago 202382,2884,1582,0782,7982,79583.900
29 ago 202378,0082,5177,7982,1182,11823.100
28 ago 202377,9278,6177,2077,2277,22293.100
25 ago 202378,7178,8576,6677,1177,11341.300
24 ago 202381,8181,8178,1978,3378,33385.200
23 ago 202381,5582,8581,0881,7381,73480.900
22 ago 202376,8081,5676,5981,3681,36905.700
21 ago 202374,1776,6573,9876,5976,59518.800
18 ago 202373,1774,9372,4274,2974,29750.100
17 ago 202372,0973,5171,3073,2773,27574.200
16 ago 202374,4574,4571,9271,9771,97675.200
15 ago 202375,4276,0674,0574,7074,70913.200
14 ago 202377,5177,9876,2876,3476,34471.800
11 ago 202377,1478,1576,2777,9377,93590.600
10 ago 202376,5077,8575,9777,3977,39604.700
09 ago 202379,8079,8073,8176,2876,281.602.800
08 ago 202382,8783,1781,5982,2682,26709.100
07 ago 202383,3184,2883,0083,9083,90429.100
04 ago 202382,9084,7982,7083,5983,59436.700
03 ago 202383,1983,5482,4583,0083,00385.600
02 ago 202384,2184,3283,2283,3783,37442.400
01 ago 202386,9887,5685,0185,0885,08380.100
31 jul 202387,1988,1486,9087,3687,36277.800
28 jul 202386,9987,6385,3687,1287,12258.200
27 jul 202389,1189,1186,3686,6086,60304.400
26 jul 202388,7488,7487,5188,2688,26337.100
25 jul 202387,4088,9387,1788,6388,63445.800
24 jul 202387,2488,7887,1288,3088,30432.700
21 jul 202385,1888,1884,8387,0187,01594.300
20 jul 202383,9585,5583,4784,8184,81449.800
19 jul 202384,0884,8082,7583,6983,69510.200
18 jul 202383,3084,6283,1183,5883,58551.100
17 jul 202385,0385,1582,4083,1383,13486.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...