Mercados españoles cerrados

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,00+0,29 (+0,40%)
A partir del 02:58PM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202372,2673,3671,9073,0073,00204.563
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
14 jul 202387,7587,9285,2985,4385,43325.100
13 jul 202387,4087,8587,0387,5287,52190.900
12 jul 202387,2287,5986,6987,2787,27261.200
11 jul 202385,3286,6785,3286,3886,38270.500
10 jul 202384,2985,4184,0785,0585,05451.300
07 jul 202382,7384,4282,1784,0584,05491.300
06 jul 202383,0983,0981,6282,5282,52497.300
05 jul 202382,8683,8982,7283,7283,72464.800
03 jul 202382,8383,7382,6183,2583,25198.400
30 jun 202382,3383,8482,2582,8682,86291.200
29 jun 202380,9282,4480,5481,4581,45526.100
28 jun 202381,3181,3380,2981,3081,30495.000
27 jun 202383,5683,7180,3881,0981,09608.800
26 jun 202384,3785,5683,8183,8183,81207.300
23 jun 202385,2086,4683,6384,3784,37633.300
22 jun 202385,5886,6384,9985,5685,56227.500
21 jun 202386,7986,7985,0285,5885,58235.000
20 jun 202387,0087,8786,1987,3387,33467.300
16 jun 202386,8488,0586,1187,6287,621.289.100
15 jun 202384,9086,3884,5986,3686,36425.800
14 jun 202385,7986,5083,7484,6484,64298.900
13 jun 202384,3286,0484,3285,8285,82337.600
12 jun 202384,6784,8383,2484,2084,20300.800
09 jun 202384,7585,3784,0184,7484,74255.300
08 jun 202386,1486,1484,5884,6284,62211.200
07 jun 202386,2287,3485,4586,4486,44218.900
06 jun 202385,3887,1085,1285,7485,74290.900
05 jun 202385,6486,2484,8585,0585,05269.200
02 jun 202386,1287,0185,9286,1686,16217.400
01 jun 202385,5986,8384,9185,6585,65251.700
31 may 202386,1086,6484,5585,1485,14362.600
30 may 202385,3586,8485,2086,4986,49192.700
26 may 202385,0086,0484,4685,5485,54174.700
25 may 202386,4087,8184,4884,7284,72403.900
24 may 202388,0788,2885,8586,9186,91361.600
23 may 202388,9589,7987,3788,7888,78494.300
22 may 202387,8790,4587,8789,2589,25293.900
19 may 202387,5088,8587,2687,4487,44349.000
18 may 202387,4788,1086,1086,9886,98328.900
17 may 202386,4687,8385,1887,6587,65355.300
16 may 202386,2887,0985,1386,2186,21263.700
15 may 202387,1687,8686,7787,0987,09294.500
12 may 202386,1387,5085,6387,3287,32306.800
11 may 202386,5587,4985,9586,3086,30198.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...