Mercados españoles cerrados

Qiagen N.V. (QIA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,98+0,78 (+1,85%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202242,4043,1442,1842,9842,98471.355
29 sept 202242,7042,7041,9342,2042,20611.002
28 sept 202241,4143,0041,3242,8142,81550.845
27 sept 202242,8243,2442,6442,6942,69473.142
26 sept 202242,3542,8142,2642,2642,26381.154
23 sept 202242,5942,7841,6142,4842,48609.974
22 sept 202242,5143,0742,3342,4142,41404.697
21 sept 202243,3043,7642,9943,5143,51428.647
20 sept 202243,5243,5842,8643,2543,25403.606
19 sept 202243,3243,3942,8543,2743,27273.364
16 sept 202244,8944,8943,4543,4743,47831.735
15 sept 202245,2145,7144,8544,9744,97460.188
14 sept 202245,4145,7244,9445,0745,07401.067
13 sept 202246,2546,8945,3345,5045,50543.377
12 sept 202246,3046,4045,6946,3346,33366.210
09 sept 202246,4346,7645,9646,4246,42471.359
08 sept 202246,0046,5045,2746,3946,39387.244
07 sept 202245,8846,0345,4445,9145,91277.335
06 sept 202245,5046,3445,4646,1246,12349.790
05 sept 202245,2145,5644,9245,5645,56246.271
02 sept 202245,4445,7745,1345,6745,67331.202
01 sept 202245,2645,3744,7845,0045,00380.311
31 ago 202245,8345,8744,9545,2545,25632.037
30 ago 202245,8146,3445,4245,7645,76342.846
29 ago 202246,1746,6145,7045,9845,98245.969
26 ago 202247,9748,1446,8047,1647,16333.396
25 ago 202247,7047,9847,4547,8847,88241.678
24 ago 202246,5547,5346,4547,5347,53336.442
23 ago 202246,9747,1746,5046,5346,53334.495
22 ago 202246,7747,1846,4347,1247,12269.147
19 ago 202246,5547,3646,5146,8646,86432.087
18 ago 202247,2247,2846,6946,9446,94271.612
17 ago 202247,9348,0547,0447,2547,25380.996
16 ago 202248,7048,7147,4847,6947,69429.142
15 ago 202248,6048,9148,4748,4748,47228.765
12 ago 202248,3948,4747,8448,3648,36330.350
11 ago 202248,2848,8348,1348,5848,58425.985
10 ago 202247,1948,2147,0348,0348,03327.903
09 ago 202248,4448,7347,5847,5847,58446.218
08 ago 202248,6148,8748,3948,5648,56533.599
05 ago 202248,7549,1048,0648,3648,36536.254
04 ago 202249,2549,3748,5348,7548,75419.684
03 ago 202248,5049,0148,3848,9548,95514.479
02 ago 202248,1948,7047,4748,4748,47311.117
01 ago 202248,6448,8548,3048,5048,50581.981
29 jul 202248,7549,1848,2448,8648,86646.933
28 jul 202247,0848,4046,6148,4048,40516.975
27 jul 202246,9647,2146,3646,8346,83645.770
26 jul 202246,4146,6746,0546,4346,43457.763
25 jul 202246,4146,9846,1046,3946,39479.087
22 jul 202247,2847,7246,6946,8946,89456.720
21 jul 202245,7647,7045,6147,4647,46547.402
20 jul 202245,8645,9945,4345,7045,70505.977
19 jul 202245,3745,9044,8145,9045,90467.603
18 jul 202246,3346,7345,5745,6445,64512.974
15 jul 202245,7946,3545,4646,3446,34474.629
14 jul 202246,0446,4745,4145,4845,48508.050
13 jul 202246,6546,7245,5346,1646,16631.395
12 jul 202247,6047,6047,6047,6047,60-
11 jul 202247,4047,8647,2947,6047,60468.752
08 jul 202248,0048,1246,9247,4347,43698.760
07 jul 202247,5047,9546,7947,8447,84614.787
06 jul 202247,1147,6946,6447,3547,35553.528
05 jul 202246,7146,9545,7946,6546,65786.941
04 jul 202245,6446,4445,6446,2946,29372.201
01 jul 202243,8545,4643,6545,4645,46590.075
30 jun 202244,1544,9643,7544,7044,70798.449
29 jun 202244,1144,7143,6244,3744,37508.418
28 jun 202244,5045,1444,4144,5044,50648.511
27 jun 202243,6244,6843,6244,6044,60633.225
24 jun 202242,8743,8542,6043,5043,50659.310
23 jun 202241,4342,3241,3342,1842,18548.826
22 jun 202240,8241,6040,3641,5641,56516.151
21 jun 202240,5741,1040,1340,9940,99677.605
20 jun 202241,5841,7439,9440,2240,22531.013
17 jun 202241,6442,0541,1041,3941,391.801.760
16 jun 202242,1642,2541,2441,5541,55613.859
15 jun 202241,2042,4340,7842,2842,28648.793
14 jun 202242,3642,4040,6940,8340,83595.286
13 jun 202242,0042,6041,8042,2242,22446.046
10 jun 202243,0243,3542,3542,3642,36478.447
09 jun 202243,5543,9143,2143,4643,46441.658
08 jun 202243,6543,8343,1743,7543,75367.977
07 jun 202242,8543,3442,4543,1943,19488.687
06 jun 202242,7943,0842,5642,9342,93264.213
03 jun 202243,2543,3942,3542,4342,43204.906
02 jun 202242,2442,2442,2442,2442,24-
01 jun 202242,8443,0241,8442,2442,24448.750
31 may 202244,0144,1542,8142,8142,811.138.034
30 may 202242,5942,5942,5942,5942,59-
27 may 202242,5942,5942,5942,5942,59-
26 may 202242,7942,8842,3542,5942,59369.399
25 may 202242,8242,8242,8242,8242,82-
24 may 202242,4143,3742,4142,8242,82335.427
23 may 202243,1443,4442,6142,8442,84440.170
20 may 202242,4743,0842,2442,7342,73550.968
19 may 202242,1442,2941,4942,2942,29662.493
18 may 202243,3943,7142,4042,4042,40579.413
17 may 202244,5044,5643,7744,0244,02635.422
16 may 202243,3644,4843,3644,2344,23326.754
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...