Mercados españoles cerrados

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,17-0,80 (-0,93%)
Al cierre: 04:00PM EDT
86,67 +1,50 (+1,76%)
Después del cierre: 04:43PM EDT
Intervalo de fechas:
23 mar 2022 - 23 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 mar 202386,6987,5984,6185,1785,17223.394
22 mar 202385,5588,8685,1785,9785,97424.400
21 mar 202386,4187,4085,1085,9085,90334.300
20 mar 202385,0685,9483,9585,8385,83319.000
17 mar 202386,9886,9884,6485,0385,03672.300
16 mar 202384,2987,3484,1486,7186,71433.100
15 mar 202384,3385,4183,2584,7984,79385.500
14 mar 202384,4086,4384,0985,4185,41383.000
13 mar 202382,3784,8781,3882,9882,98373.500
10 mar 202386,0986,1280,8283,2683,26638.300
09 mar 202386,1587,5585,5986,3686,36439.500
08 mar 202387,5888,3885,5485,5585,55342.000
07 mar 202386,6187,9086,0087,5687,56385.900
06 mar 202387,9488,1786,8386,9286,92467.100
03 mar 202388,4789,7388,2588,3388,33297.300
02 mar 202384,8888,8984,3288,2588,25533.800
01 mar 202386,8287,9985,1885,4685,46349.200
28 feb 202387,5988,5286,9086,9486,94378.600
27 feb 202388,3088,9687,6187,6587,65300.800
24 feb 202387,3088,6385,9887,5187,51647.500
23 feb 202389,9090,9988,0288,7188,71476.700
22 feb 202389,8890,4588,6889,8289,82450.500
21 feb 202390,3690,6089,1189,7089,70714.000
17 feb 202390,0091,4589,8291,3991,39855.200
16 feb 202387,0092,2085,6590,6890,681.527.100
15 feb 202385,1687,0084,7586,2386,23918.600
14 feb 202385,6387,5484,9085,8185,81482.600
13 feb 202386,2287,1885,5686,2286,22409.900
10 feb 202385,2587,9985,1586,5086,50520.700
09 feb 202388,2189,3085,5885,7785,77651.900
08 feb 202389,9690,1687,3687,5087,50309.900
07 feb 202388,9690,5587,6889,9989,99622.000
06 feb 202389,4191,5688,8289,2589,25326.100
03 feb 202390,2792,0089,4489,7089,70394.100
02 feb 202389,3891,8788,8291,4691,46793.500
01 feb 202385,6188,8685,1788,5188,51625.200
31 ene 202384,9786,3884,2085,6185,61414.600
30 ene 202386,0387,0884,9785,1285,12226.900
27 ene 202386,0987,3585,1486,3186,31309.200
26 ene 202386,7087,5085,4286,1786,17227.100
25 ene 202386,1586,4485,1385,8285,82286.600
24 ene 202390,5491,0886,6686,7086,70310.700
23 ene 202388,2590,9987,8990,9890,98416.200
20 ene 202386,7888,7386,4388,1388,13385.500
19 ene 202384,8686,3283,7986,2886,28357.600
18 ene 202384,3186,8184,3185,1085,10269.000
17 ene 202384,0085,6784,0084,0584,05353.800
13 ene 202383,6386,8083,6384,5884,58422.700
12 ene 202384,4986,2483,6984,2684,26535.000
11 ene 202385,9686,3984,5584,9084,90607.700
10 ene 202385,5488,0383,7284,7484,741.191.500
09 ene 202392,3393,1185,5286,1686,161.786.800
06 ene 202388,5390,9288,2390,7790,77679.200
05 ene 202387,8388,9186,3488,7488,74485.000
04 ene 202386,5088,3185,2788,3188,31587.900
03 ene 202386,4087,0383,0385,0085,00581.000
30 dic 202284,3286,2683,5285,6785,67514.300
29 dic 202283,9886,7383,8785,1485,14464.800
28 dic 202283,7385,7282,5882,8982,89422.100
27 dic 202284,5084,5083,0683,7083,70336.200
23 dic 202285,8486,9783,7084,7084,70506.100
22 dic 202284,9586,6384,2386,5086,50502.400
21 dic 202282,7285,8482,1585,6585,65625.300
20 dic 202281,1683,1080,1081,7081,70636.500
19 dic 202281,8782,1580,5081,5381,53720.900
16 dic 202285,3885,7779,4782,5982,591.535.600
15 dic 202282,9887,4581,3386,1386,131.110.200
14 dic 202284,8687,8883,6984,4284,421.769.000
13 dic 202299,88102,0078,5082,0882,082.221.900
12 dic 202295,0098,1593,9697,5097,50687.900
09 dic 202295,3598,6592,2992,3092,30662.600
08 dic 202292,9895,7991,4695,6795,67485.500
07 dic 202293,0494,2092,1892,6192,61468.900
06 dic 202293,4094,4790,3892,1992,19466.300
05 dic 202293,6993,9791,1293,6093,60320.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...