Mercados españoles abiertos en 8 hrs 30 min

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,41+3,30 (+3,40%)
Al cierre: 04:00PM EDT
100,41 0,00 (0,00%)
Después del cierre: 05:51PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202295,79100,5695,71100,41100,41521.805
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 202291,5693,7989,3089,9489,94830.500
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
21 mar 2022114,50114,96110,37111,31111,31375.700
18 mar 2022109,70115,27109,43114,60114,60673.000
17 mar 2022106,58110,29106,09109,72109,72380.500
16 mar 2022105,60107,68102,38107,47107,47530.200
15 mar 2022102,34104,31100,22103,68103,68526.000
14 mar 202298,35107,6598,35101,99101,99749.000
11 mar 2022100,67101,8398,4599,2099,20441.900
10 mar 2022100,58101,4898,3899,4999,49313.100
09 mar 202299,13104,6498,06102,06102,06547.800
08 mar 202298,31100,5596,9698,1598,15474.200
07 mar 202299,74101,8897,8399,0199,01475.600
04 mar 2022100,14102,1698,5399,5799,57517.600
03 mar 2022104,63104,63100,65101,20101,20386.300
02 mar 2022103,35105,35101,00103,83103,83709.100
01 mar 2022106,00107,75102,64103,55103,55591.900
28 feb 2022107,10108,68104,37105,79105,79696.800
25 feb 2022104,09108,01102,56107,74107,74764.700
24 feb 202299,98105,1699,21104,40104,401.120.900
23 feb 2022102,47106,30102,29103,09103,09940.400
22 feb 202299,30105,4799,20103,09103,09964.200
18 feb 202292,93103,7391,6497,8497,842.066.800
17 feb 202293,0193,1388,3788,4488,44746.700
16 feb 202294,5594,5591,3292,5392,53435.100
15 feb 202293,8995,9993,2595,3995,39630.200
14 feb 202295,9596,1092,2292,4092,40612.300
11 feb 202296,6197,9595,1796,0396,03648.200
10 feb 202296,1199,3295,0095,3495,34398.300
09 feb 202296,0698,9595,7697,6497,64391.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...