Mercados españoles cerrados

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,26+0,61 (+0,65%)
Al cierre: 04:00PM EST
93,87 -0,39 (-0,41%)
Después del cierre: 04:32PM EST
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202292,9096,9991,7894,2694,26846.500
01 dic 202288,1193,9787,9493,6593,65931.900
30 nov 202283,0087,8283,0087,6187,61558.100
29 nov 202284,8585,1782,2083,3283,32508.600
28 nov 202287,3588,3484,1784,8584,85509.700
25 nov 202287,3088,6086,2588,2088,20285.300
23 nov 202289,0789,3787,5388,1588,15384.700
22 nov 202288,4789,3586,4688,5588,55816.900
21 nov 202288,0390,0787,2888,4588,45329.800
18 nov 202291,5692,9686,1188,4088,40981.700
17 nov 202287,9590,4487,5890,4390,43327.500
16 nov 202290,7290,9188,4889,2389,23389.000
15 nov 202292,0694,0290,6791,4591,45770.900
14 nov 202292,5992,7290,6390,8790,87522.400
11 nov 202291,4296,1691,1393,3593,35868.900
10 nov 202290,3692,2189,5491,0191,01771.000
09 nov 202287,7089,4087,0487,6587,65545.100
08 nov 202288,9591,0287,4187,6987,69493.300
07 nov 202291,1891,7287,9588,5588,55546.300
04 nov 202287,8990,8884,7790,8190,81704.500
03 nov 202285,5188,9882,2687,5287,52680.700
02 nov 202292,6192,6388,7388,7388,73564.600
01 nov 202290,1492,0289,6991,5291,52443.200
31 oct 202287,9291,2387,9289,8289,82587.800
28 oct 202287,1589,5786,7288,7788,77522.300
27 oct 202286,5987,9285,9186,7586,75512.900
26 oct 202282,0086,8181,3086,5186,51798.000
25 oct 202279,8483,3779,8482,5082,50450.400
24 oct 202279,4280,9278,8179,6779,67350.200
21 oct 202279,0679,2276,9378,7578,75344.500
20 oct 202277,8079,9276,5878,7278,72565.800
19 oct 202280,5980,5977,2677,8977,89587.600
18 oct 202278,1582,0378,1581,3481,34951.800
17 oct 202277,0979,5077,0477,3177,31541.700
14 oct 202275,8777,1174,7976,2976,29744.600
13 oct 202269,8075,1068,5874,6074,601.333.100
12 oct 202267,9068,2166,8867,4967,49416.300
11 oct 202269,5969,8867,3768,0668,06632.800
10 oct 202271,2471,2468,4569,3869,38761.900
07 oct 202271,9172,3970,0871,0371,03491.200
06 oct 202271,5172,4870,7272,4072,40592.200
05 oct 202272,6572,6568,9471,9271,92651.500
04 oct 202274,2575,2573,1173,5273,52620.600
03 oct 202272,8073,1470,8372,8672,86833.400
30 sept 202271,8672,5070,8571,4871,48783.500
29 sept 202272,5273,4671,5771,9871,98572.600
28 sept 202270,4973,7470,2173,3473,34471.900
27 sept 202272,0572,5068,4369,8669,86768.900
26 sept 202272,2974,1471,9872,2072,20851.100
23 sept 202272,8272,8270,9172,5872,58696.800
22 sept 202275,0775,1973,2973,5673,56574.300
21 sept 202279,0979,0975,4575,5075,50453.600
20 sept 202278,0479,3876,9378,9678,96607.400
19 sept 202280,4880,6977,5279,1579,15697.300
16 sept 202282,3282,9280,2081,7881,781.680.700
15 sept 202283,1283,9282,0283,3083,30637.800
14 sept 202284,0785,3782,3983,2583,25620.000
13 sept 202283,1385,0782,5683,8083,80568.000
12 sept 202286,5188,4485,0985,4885,48903.900
09 sept 202282,4886,0882,3285,9785,971.109.300
08 sept 202280,5482,6880,4681,9481,94503.400
07 sept 202281,0081,3679,4981,3181,31549.800
06 sept 202279,8782,5579,3181,0581,05763.300
02 sept 202280,5080,5078,2678,5378,53483.100
01 sept 202278,6380,1777,6779,7379,73477.000
31 ago 202278,0081,2777,5079,2679,26900.300
30 ago 202280,1280,1277,3277,3677,36656.800
29 ago 202281,6081,6079,9280,0980,09572.500
26 ago 202284,7984,8381,1382,0682,06591.700
25 ago 202285,6686,1483,5084,6484,64519.200
24 ago 202284,3387,4484,3085,8085,80690.600
23 ago 202285,0585,6683,0784,4884,48823.900
22 ago 202285,0086,0384,3385,6785,67688.000
19 ago 202286,0887,4685,5086,1386,13601.200
18 ago 202287,6187,7985,7187,7487,74585.500
17 ago 202288,0688,2785,4685,6685,66680.400
16 ago 202288,6389,0286,0288,7488,74963.100
15 ago 202283,9989,2683,7589,1989,191.026.900
12 ago 202287,1087,8983,3984,0984,09979.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...