Mercados españoles cerrados

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,58-0,80 (-2,47%)
A partir del 11:51AM EDT. Mercado abierto.
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202432,1532,3631,3231,5831,58238.848
12 jul 202431,8632,6931,3632,3832,38909.800
11 jul 202430,2632,0530,1031,4831,481.324.900
10 jul 202430,0130,2429,7429,9629,96592.900
09 jul 202430,3330,4129,8330,0130,01625.700
08 jul 202431,6231,7530,0730,3630,36980.100
05 jul 202430,9631,3730,6131,2631,261.108.900
03 jul 202431,4031,4030,6231,0131,011.100.100
02 jul 202431,6831,6830,8731,3631,361.161.700
01 jul 202433,2234,2331,6131,6331,631.034.600
28 jun 202433,5633,5732,7133,2233,22948.100
27 jun 202433,6433,8333,0133,5333,53637.700
26 jun 202432,6733,7832,4733,7633,76996.000
25 jun 202433,4133,7732,6832,9032,90862.600
24 jun 202435,3335,3933,8633,9133,911.153.900
21 jun 202434,8735,4734,6535,2135,211.257.900
20 jun 202435,2635,4134,2834,8434,84877.400
18 jun 202436,1736,9735,5035,6135,61663.300
17 jun 202436,1136,5935,4036,3136,311.075.900
14 jun 202437,0837,2135,4736,4536,451.589.300
13 jun 202439,5439,9536,6837,3237,321.883.800
12 jun 202440,6341,2439,7639,9739,97811.300
11 jun 202441,0741,1239,8940,0140,01843.900
10 jun 202441,2841,9440,6641,1241,12883.900
07 jun 202442,1142,4341,6241,6741,67590.200
06 jun 202443,0943,6142,4442,5842,58685.800
05 jun 202443,2543,7242,9343,5443,54412.500
04 jun 202444,7744,7743,2243,2643,26568.300
03 jun 202444,2045,4743,8844,9644,96533.100
31 may 202444,3144,9043,7744,1944,19648.400
30 may 202443,7444,8043,7444,2044,20701.400
29 may 202443,6543,9742,8443,7143,71637.000
28 may 202442,4044,1741,5644,0544,05720.500
24 may 202441,8442,5041,2642,4042,40796.800
23 may 202442,6142,6141,4541,8541,85764.000
22 may 202441,2842,9240,7742,6042,601.212.700
21 may 202442,0342,2741,0841,3541,351.186.400
20 may 202442,5942,8942,0042,3942,39650.500
17 may 202443,9444,1042,2442,8242,82672.300
16 may 202444,6345,2843,7643,9943,99791.600
15 may 202445,1546,3844,8544,9644,96929.000
14 may 202443,0047,7642,3044,1844,182.637.200
13 may 202442,7243,1342,0742,1142,11675.200
10 may 202443,5943,7241,5242,6142,611.081.200
09 may 202442,6544,8641,2343,6243,621.230.400
08 may 202443,4043,7742,6442,6842,68982.500
07 may 202443,4344,2942,9043,8843,88907.800
06 may 202442,8843,7042,3843,4143,41778.600
03 may 202442,9243,2941,8742,5042,50902.000
02 may 202441,5743,0739,1042,2242,221.715.400
01 may 202440,3440,6239,4539,6839,68844.800
30 abr 202438,5140,7238,5140,5540,55942.400
29 abr 202439,8241,2739,1739,3639,36796.000
26 abr 202439,4940,4139,3039,6439,64547.000
25 abr 202440,7540,7538,9139,6939,69913.700
24 abr 202439,7340,8439,1840,8240,82950.500
23 abr 202438,9840,8238,9840,4040,401.192.800
22 abr 202439,0739,6138,3339,0839,08907.800
19 abr 202438,1939,4737,7839,1239,121.106.300
18 abr 202438,6339,1238,1038,2638,261.039.100
17 abr 202440,3540,3538,6738,7138,71754.600
16 abr 202441,0741,1839,8640,3040,30807.200
15 abr 202442,2042,4941,2341,4541,45551.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...