Mercados españoles cerrados en 7 hrs 24 min

Qiagen N.V. (QGEN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,08-0,44 (-1,06%)
Al cierre: 04:00PM EDT
41,08 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202440,8741,0940,5641,0841,081.254.900
24 abr 202441,7241,8241,2541,5241,52816.200
23 abr 202441,2841,9441,1941,8941,89971.200
22 abr 202440,9841,3540,8041,2241,221.253.800
19 abr 202439,6440,1439,6440,0040,001.108.000
18 abr 202439,3139,5639,0339,4739,47951.900
17 abr 202439,5439,6039,1839,2339,23796.000
16 abr 202439,4739,5139,1439,3239,32737.300
15 abr 202440,4440,4839,5639,6739,67551.500
12 abr 202440,7840,9340,1440,1840,18641.900
11 abr 202441,6341,6740,8941,1741,17528.800
10 abr 202441,3141,5441,0241,1841,18909.200
09 abr 202441,3341,9841,3341,9741,97863.700
08 abr 202441,2741,5541,2241,5041,501.147.800
05 abr 202440,9341,2440,8441,1741,171.632.500
04 abr 202441,4741,8041,0941,1141,11940.100
03 abr 202441,3342,0341,3041,9141,91994.700
02 abr 202442,4842,5742,1442,2142,21762.900
01 abr 202443,0243,4242,3542,4942,49564.600
28 mar 202442,5443,0542,4342,9942,991.065.400
27 mar 202442,7142,8342,4842,7542,751.013.000
26 mar 202442,1442,7042,0842,7042,70922.400
25 mar 202443,4243,6042,7342,8242,82913.900
22 mar 202443,8343,8543,1843,8543,85799.500
21 mar 202443,7444,0943,6643,6843,68662.600
20 mar 202443,9344,0543,5143,9543,95770.700
19 mar 202444,2244,3543,9644,0144,011.528.100
18 mar 202444,1544,3644,0344,1444,14636.300
15 mar 202443,9144,1643,6944,0444,041.032.100
14 mar 202444,4344,4443,7044,0244,02720.900
13 mar 202444,5544,7144,1644,2944,29823.200
12 mar 202445,0045,0744,6344,6444,64594.600
11 mar 202444,6945,0644,5345,0245,02571.100
08 mar 202444,6444,9444,4044,4644,46440.100
07 mar 202444,1844,6544,1844,5344,53919.300
06 mar 202444,2044,6043,9543,9943,99938.500
05 mar 202444,2744,5643,8543,9543,95711.600
04 mar 202443,6244,0443,4743,9543,95787.200
01 mar 202442,8843,5542,6043,4543,45624.000
29 feb 202443,4843,4942,7342,7942,791.138.700
28 feb 202443,2643,3543,0043,2043,201.083.800
27 feb 202443,4143,5343,2443,4943,49615.200
26 feb 202443,4943,7543,3843,5643,561.166.100
23 feb 202443,5643,9643,3943,8243,821.506.000
22 feb 202443,0043,6842,7643,5443,541.112.400
21 feb 202442,4242,8942,2742,8742,871.088.100
20 feb 202442,8042,9042,5742,8042,801.029.500
16 feb 202442,9043,4142,7943,0643,06957.200
15 feb 202442,8242,9642,5242,7242,72990.000
14 feb 202442,3742,9242,3342,8842,88980.600
13 feb 202443,1043,3542,4742,8642,86825.800
12 feb 202444,1544,2243,7243,8243,821.473.400
09 feb 202443,7544,4943,7044,4944,491.171.100
08 feb 202443,7444,1643,4644,1244,121.016.600
07 feb 202444,2444,2742,6443,5243,522.517.400
06 feb 202442,4745,3842,2944,8044,803.438.000
05 feb 202442,6343,0242,1742,1942,191.596.500
02 feb 202443,5443,6142,8943,5143,511.346.700
01 feb 202443,5744,2043,2944,1344,131.222.900
31 ene 202443,8744,1143,5743,6643,661.210.300
30 ene 202444,1144,3743,4543,5443,54943.400
30 ene 20241.32 Dividendo
29 ene 202443,7344,0543,5543,7942,471.057.700
26 ene 202444,3844,5744,0444,1042,77929.900
25 ene 202443,9644,4443,7844,0842,751.128.700
24 ene 202444,8144,8243,8443,8442,52778.500
23 ene 202444,7844,8244,1344,4443,10854.700
22 ene 202445,0645,4444,8044,8443,491.591.100
19 ene 202444,7545,1644,5545,1343,773.446.700
18 ene 202444,7244,7644,4344,6543,301.069.800
17 ene 202444,7845,0344,5044,7043,351.270.200
16 ene 202444,5945,8044,3245,1143,753.330.400
12 ene 202445,0245,3844,7644,9243,571.240.000
11 ene 202444,8544,8944,2444,8143,461.384.000
10 ene 202444,4945,0444,4944,9443,591.211.700
09 ene 202445,2145,8844,7344,9343,581.747.600
08 ene 202444,6545,3044,4845,2743,912.064.500
05 ene 202443,1844,1343,1844,1042,772.104.700
04 ene 202442,7343,8442,7343,8042,482.575.300
03 ene 202442,8643,2342,7943,2041,903.498.200
02 ene 202443,1043,7842,9543,6542,331.420.800
29 dic 202343,3843,6043,2343,4342,12496.800
28 dic 202343,5243,7343,4043,5742,26522.700
27 dic 202343,5043,6443,3143,4842,17532.000
26 dic 202343,2343,6143,1343,4642,15514.300
22 dic 202343,3443,6742,9743,1941,89702.400
21 dic 202342,5243,2242,4643,1241,82995.100
20 dic 202342,8842,9442,0342,0340,76879.300
19 dic 202342,3243,0142,3042,9741,671.308.800
18 dic 202342,4942,6942,3242,3641,08760.500
15 dic 202342,9643,1142,1842,4541,171.234.700
14 dic 202343,3943,7143,0043,1241,821.429.100
13 dic 202341,7543,1041,7143,0841,781.118.300
12 dic 202341,9442,0241,6941,8940,63970.000
11 dic 202341,7642,1441,7442,0840,811.760.500
08 dic 202341,5441,7841,3741,7740,511.421.900
07 dic 202341,8942,0541,5942,0240,751.716.600
06 dic 202341,1741,5841,0941,4440,19756.400
05 dic 202341,3841,3940,9341,0739,83469.400
04 dic 202341,4341,6741,2641,5140,26781.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...