QIA.DE - Qiagen N.V.

XETRA - XETRA Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202342,6043,4442,2043,4443,44592.776
01 jun 2023------
31 may 202342,2842,4342,0542,2142,211.353.187
30 may 202342,9543,0642,6242,6342,63387.056
29 may 202342,9843,0742,7642,9142,91-
26 may 202342,7743,0242,4542,7342,73348.120
25 may 202342,6243,0342,5042,6642,66674.034
24 may 202342,4843,0042,0842,2942,29567.647
23 may 2023------
22 may 202341,9242,0641,4441,8541,85367.265
19 may 202341,8242,0241,6141,8541,85632.814
18 may 202341,3941,7741,3641,6941,69276.487
17 may 202341,4941,6141,1341,2441,24500.710
16 may 202341,5141,7041,4541,6141,61348.816
15 may 202341,5041,7541,4541,5641,56385.849
12 may 202341,6941,6940,9641,2941,29598.574
11 may 202341,4541,8941,4441,5741,57398.808
10 may 202341,0441,6440,8141,3241,32514.640
09 may 202341,5041,5040,8141,2541,25697.954
08 may 202341,4441,9141,4441,5541,55326.974
05 may 202342,0042,0041,4941,6741,67672.104
04 may 202340,3842,3740,2642,1042,101.163.741
03 may 202340,7440,7740,3040,7340,73480.554
02 may 202340,6240,9040,4940,6140,61567.347
28 abr 202339,9640,5139,9640,5140,51497.244
27 abr 202340,0740,0939,6439,9339,93428.966
26 abr 202340,3340,3339,6239,9039,90628.268
25 abr 202340,8241,0040,6140,6140,61516.025
24 abr 202340,9641,1640,9041,0041,00381.140
21 abr 202340,7141,3440,7141,0741,07778.637
20 abr 202341,4441,4440,7040,9840,98637.335
19 abr 202341,6841,6841,2341,2741,27560.815
18 abr 202342,1742,1841,6541,6741,67548.123
17 abr 202342,3442,6042,0642,0642,06261.876
14 abr 202342,5542,8642,1442,3342,33430.762
13 abr 202342,4842,7542,1642,4042,40473.573
12 abr 202342,5042,8042,1342,3942,39544.215
11 abr 2023------
06 abr 202342,0842,4041,9342,2342,23407.556
05 abr 202341,4742,1941,4742,1942,19389.499
04 abr 202341,7141,8941,4641,5641,56335.393
03 abr 202342,0842,1541,4841,5641,56380.971
31 mar 202342,0342,0541,5741,9141,91658.383
30 mar 202342,4042,5341,8242,0042,00313.588
29 mar 202342,3342,4941,9542,2442,24269.248
28 mar 202342,9243,1542,1642,2542,25435.275
27 mar 202342,9243,1942,7642,9342,93341.671
24 mar 202342,3543,1042,3542,4842,48438.864
23 mar 202342,4842,6442,1042,6442,64409.266
22 mar 202342,7443,1342,7442,8242,82359.029
21 mar 202342,7342,9242,5242,7642,76414.697
20 mar 202343,2543,4242,6342,6642,66378.473
17 mar 202343,8044,0643,1643,4243,421.085.762
16 mar 202343,7043,9643,2643,8443,84644.266
15 mar 202343,0243,5142,5043,3443,34677.300
14 mar 202343,4743,6442,2642,9942,99762.937
13 mar 202343,4843,7543,2643,3343,33580.906
10 mar 202343,3544,0043,3543,6443,64597.137
09 mar 202343,3943,8643,3943,7343,73329.264
08 mar 202343,4643,7643,3443,7543,75476.425
07 mar 202343,5444,3343,4643,8243,82500.690
06 mar 202343,5143,8543,3243,6943,69452.350
03 mar 202343,1543,5643,1343,4443,44258.464
02 mar 202342,9743,0942,4643,0643,06539.214
01 mar 202343,6443,6442,6442,7742,77501.914
28 feb 202343,5943,8143,3843,5643,56760.997
27 feb 202343,5544,0443,5043,9043,90497.181
24 feb 202344,0144,2243,5543,5543,551.084.036
23 feb 202344,0144,1543,7443,9643,96453.378
22 feb 202344,2944,5743,8043,9243,92318.726
21 feb 202344,3244,6643,7944,3444,34454.644
20 feb 202344,7944,8644,4344,5244,52171.147
17 feb 202344,6945,0144,2644,7344,73406.712
16 feb 202345,5745,6144,7344,7344,73356.515
15 feb 202345,1845,6145,0945,5045,50320.840
14 feb 202345,5245,7045,0945,2445,24307.793
13 feb 202345,8145,8145,3145,5945,59323.489
10 feb 202345,6546,1345,6345,6745,67388.774
09 feb 202346,2046,6545,8245,8645,86599.367
08 feb 202346,7947,7246,1846,6246,62573.776
07 feb 202345,7246,1745,2646,1746,17455.198
06 feb 202345,7746,0745,5145,6245,62345.501
03 feb 202345,2345,8745,0845,8045,80468.784
02 feb 202345,1745,3644,8345,2845,28487.694
01 feb 202344,9645,0844,5644,8344,83382.441
31 ene 202345,0345,0944,6044,6544,65406.438
30 ene 202345,3245,5345,0345,1045,10372.919
27 ene 202345,7145,7145,7145,7145,71-
26 ene 202346,3746,5245,7045,7145,71361.343
25 ene 202346,1446,2345,6246,1046,10388.905
24 ene 202346,6046,7146,0746,2146,21260.956
23 ene 202346,3346,6446,2746,5246,52246.225
20 ene 202346,2346,5245,9846,3846,38390.264
19 ene 202346,6846,6845,8246,0946,09405.776
18 ene 202346,7446,9046,2346,2346,23358.587
17 ene 202347,0847,2246,4746,6646,66266.782
16 ene 202346,7147,2346,7147,0947,09188.124
13 ene 202346,8847,1746,6346,6646,66521.470
12 ene 202347,0747,3746,8546,8746,87513.078
11 ene 202347,4147,6046,6946,9146,91384.527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...