Mercados españoles cerrados

Qiagen N.V. (QIA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,19+1,03 (+2,62%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202439,1040,3338,9740,1940,19432.630
25 jul 202438,8839,2838,6739,1739,17327.627
24 jul 202437,7938,7837,7138,6838,68391.071
23 jul 202438,4238,9438,3338,6538,65430.553
22 jul 202438,2038,7837,9938,4738,47436.190
19 jul 202438,3838,3837,6237,6237,62299.341
18 jul 202438,9439,0838,5838,6438,64348.189
17 jul 202438,5439,1338,3638,6938,69388.306
16 jul 202438,0638,6037,9538,6038,60370.663
15 jul 202438,4538,7938,0838,2038,20242.154
12 jul 202438,0938,7838,0838,4238,42401.932
11 jul 202438,0138,3437,6538,3338,33393.075
10 jul 202437,2037,7537,0737,7537,75553.855
09 jul 202437,3237,5836,7536,9136,91-
08 jul 202437,8037,9737,3537,3837,38334.486
05 jul 202437,6938,0337,6637,9337,93303.718
04 jul 202437,4737,9937,4737,7137,71145.190
03 jul 202437,8338,1137,5137,5137,51309.440
02 jul 202437,6037,8637,2837,8137,81412.451
01 jul 202438,6938,7237,8237,8237,82635.796
28 jun 202438,5338,8738,2038,5538,55609.918
27 jun 202438,1138,7537,9038,3538,35742.852
26 jun 202438,6638,8438,0938,1438,14608.761
25 jun 202439,3239,3238,6038,7138,71426.867
24 jun 202438,9939,2638,5639,2039,20403.181
21 jun 202438,9039,2138,6739,1339,132.213.509
20 jun 202439,0039,2838,4738,8338,83819.335
19 jun 202440,9940,9938,6538,8038,80881.352
18 jun 202440,6541,7540,6041,1141,11636.500
17 jun 202439,7940,4438,4840,4140,41877.162
14 jun 202440,3540,5439,7039,7039,70559.396
13 jun 202440,6740,7840,3840,3840,38554.386
12 jun 202441,1241,3640,5340,7940,79366.218
11 jun 202441,6041,6941,0141,0641,06635.967
10 jun 202441,1541,5641,1541,4741,47478.012
07 jun 202441,1341,3540,7441,3341,33509.680
06 jun 202440,9241,4040,8341,1241,12309.449
05 jun 202440,3340,7739,9740,7740,77469.659
04 jun 202440,1040,4439,9140,2340,23437.389
03 jun 202439,8640,1039,6540,0140,01556.943
31 may 202439,3339,5339,0339,3739,372.131.781
30 may 202439,1539,4839,1339,2839,28434.268
29 may 202439,4039,5239,0839,2839,28458.892
28 may 202440,2640,3339,5839,5839,58392.022
27 may 202440,3740,3740,0140,2540,25164.808
24 may 202439,8640,4739,7840,3140,31575.843
23 may 202440,4940,7339,8340,1340,13524.290
22 may 202441,5141,5439,8140,5340,531.197.624
21 may 202441,8441,9041,3541,4641,46456.778
20 may 202442,1042,2841,7641,8841,88415.575
17 may 202442,1042,3642,0142,1442,14623.082
16 may 202442,1042,2441,8442,0842,08709.980
15 may 202441,6942,1941,6742,0542,05625.574
14 may 202441,0141,5640,9941,5441,54516.711
13 may 202440,7840,9340,5940,9340,93407.083
10 may 202440,4440,8840,3140,8740,87405.893
09 may 202439,8340,4039,8340,3540,35421.007
08 may 202439,7840,2939,7840,0240,02346.089
07 may 202439,6839,8839,4839,7239,72484.605
06 may 202439,9240,0139,6339,6339,63400.405
03 may 202439,7240,3739,5639,9439,94641.081
02 may 202439,8340,0239,5339,5839,58993.060
30 abr 202438,2139,5638,2139,0839,08977.052
29 abr 202438,9039,3838,7039,1539,15753.805
26 abr 202438,0738,9038,0138,7638,76834.392
25 abr 202438,7138,7237,8537,9437,941.131.178
24 abr 202438,9539,1038,5838,5838,58853.570
23 abr 202438,4438,9438,3738,9238,92750.950
22 abr 202437,6538,5837,6438,4438,44823.535
19 abr 202436,8137,4736,7137,4737,47728.588
18 abr 202436,9737,0836,5837,0337,03693.818
17 abr 202436,7837,1536,7537,0037,00553.561
16 abr 202437,2237,3336,8236,9236,92532.929
15 abr 202437,9038,0337,4537,5337,53580.419
12 abr 202438,4438,5338,0638,1238,12475.570
11 abr 202438,3338,8038,2038,3338,33883.124
10 abr 202438,4438,6538,1538,5438,54675.013
09 abr 202438,0838,3737,9438,2838,28821.414
08 abr 202438,0938,1937,8338,0638,06464.577
05 abr 202437,9238,0037,6737,8137,81491.045
04 abr 202438,6738,7138,0638,2238,22618.394
03 abr 202439,2839,3538,2138,7238,72596.792
02 abr 202439,5139,7639,1339,2839,28814.439
28 mar 202439,3739,7439,1839,6339,63793.524
27 mar 202439,2239,6539,1839,3439,34580.292
26 mar 202439,7439,8438,7739,0839,08792.429
25 mar 202440,1940,3839,8139,8839,88460.347
22 mar 202440,3540,4939,9639,9939,99451.960
21 mar 202440,4240,5639,9640,4240,42597.827
20 mar 202440,7140,7140,2140,2440,24314.206
19 mar 202440,4540,8540,3840,7240,72324.362
18 mar 202440,2040,7040,1940,6240,62512.459
15 mar 202440,3240,4440,1040,1040,101.710.282
14 mar 202440,6740,9640,1240,1440,14633.875
13 mar 202441,0141,1240,5640,6440,64325.859
12 mar 202441,3341,5841,0541,0541,05393.926
11 mar 202440,6841,2640,6841,2641,26391.918
08 mar 202440,8140,9940,5340,7940,79358.503
07 mar 202440,5640,8840,3540,7240,72492.092
06 mar 202440,7740,9240,5140,8340,83727.997
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...