Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.968,40 -1.593,05 (-2,87%)
Quest Diagnostics Inc (QDI.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | 25 |
| 03 jul 2024 | 126,35 | 126,35 | 126,35 | 126,35 | 126,35 | - |
| 02 jul 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
| 01 jul 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
| 28 jun 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
| 27 jun 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
| 26 jun 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
| 25 jun 2024 | 129,95 | 129,95 | 129,95 | 129,95 | 129,95 | - |
| 24 jun 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | - |
| 21 jun 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,20 | - |
| 20 jun 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
| 19 jun 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
| 18 jun 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 127,20 | - |
| 17 jun 2024 | 128,05 | 128,05 | 128,05 | 128,05 | 128,05 | - |
| 14 jun 2024 | 128,25 | 128,25 | 128,25 | 128,25 | 128,25 | - |
| 13 jun 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | - |
| 12 jun 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 130,35 | - |
| 11 jun 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 130,50 | - |
| 10 jun 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
| 07 jun 2024 | 130,30 | 130,30 | 130,30 | 130,30 | 130,30 | - |
| 06 jun 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 130,25 | - |
| 05 jun 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
| 04 jun 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
| 03 jun 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
| 31 may 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 127,95 | - |
| 30 may 2024 | 126,15 | 126,15 | 126,15 | 126,15 | 126,15 | - |
| 29 may 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,80 | - |
| 28 may 2024 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
| 27 may 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
| 24 may 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
| 23 may 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
| 22 may 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 131,25 | - |
| 21 may 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,80 | - |
| 20 may 2024 | 131,95 | 133,60 | 131,95 | 133,60 | 133,60 | - |
| 17 may 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 130,25 | - |
| 16 may 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
| 15 may 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
| 14 may 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 129,75 | - |
| 13 may 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,80 | - |
| 10 may 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 127,90 | - |
| 09 may 2024 | 125,80 | 128,00 | 125,80 | 128,00 | 128,00 | - |
| 08 may 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,75 | - |
| 07 may 2024 | 125,35 | 125,35 | 125,35 | 125,35 | 125,35 | - |
| 06 may 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
| 03 may 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
| 02 may 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | - |
| 30 abr 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
| 29 abr 2024 | 124,75 | 124,75 | 124,75 | 124,75 | 124,75 | - |
| 26 abr 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
| 25 abr 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 127,40 | - |
| 24 abr 2024 | 127,15 | 127,15 | 127,15 | 127,15 | 127,15 | - |
| 23 abr 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
| 22 abr 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
| 19 abr 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,60 | - |
| 18 abr 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
| 17 abr 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
| 16 abr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
| 15 abr 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
| 12 abr 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
| 11 abr 2024 | 121,75 | 121,75 | 121,75 | 121,75 | 121,75 | - |
| 10 abr 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
| 09 abr 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
| 08 abr 2024 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
| 05 abr 2024 | 119,85 | 119,85 | 119,85 | 119,85 | 119,85 | - |
| 05 abr 2024 | 0.75 Dividendo | |||||
| 04 abr 2024 | 121,50 | 121,50 | 121,50 | 121,50 | 120,75 | - |
| 03 abr 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,05 | - |
| 02 abr 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 123,93 | - |
| 28 mar 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 119,51 | - |
| 27 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,77 | - |
| 26 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,77 | - |
| 25 mar 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 117,97 | - |
| 22 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 117,37 | - |
| 21 mar 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 115,63 | - |
| 20 mar 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,32 | - |
| 19 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 116,53 | - |
| 18 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 116,53 | - |
| 15 mar 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 115,33 | - |
| 14 mar 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 116,92 | - |
| 13 mar 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 117,27 | - |
| 12 mar 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,02 | - |
| 11 mar 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 114,74 | - |
| 08 mar 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 114,89 | - |
| 07 mar 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 114,84 | - |
| 06 mar 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,25 | - |
| 05 mar 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 113,45 | - |
| 04 mar 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 113,30 | - |
| 01 mar 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 114,29 | - |
| 29 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 114,44 | - |
| 28 feb 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 115,23 | - |
| 27 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 114,79 | - |
| 26 feb 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 115,83 | - |
| 23 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 114,44 | - |
| 22 feb 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 115,78 | - |
| 21 feb 2024 | 113,70 | 113,70 | 113,70 | 113,70 | 113,00 | - |
| 20 feb 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 113,35 | - |
| 19 feb 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 113,64 | - |
| 16 feb 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 115,28 | - |
| 15 feb 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,77 | - |
| 14 feb 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 117,92 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.