Mercados españoles cerrados

Qiagen N.V. (QIA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,88-0,26 (-0,63%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 mar 202440,4041,0440,2240,8440,84700.773
04 mar 202439,9540,3839,8340,3840,38502.394
01 mar 202439,7239,9239,3139,8839,88380.151
29 feb 202439,9640,3139,5139,6339,631.262.790
28 feb 202440,1640,3339,6939,8039,80379.577
27 feb 202439,9940,1339,7840,0140,01482.973
26 feb 202440,0140,3339,8740,1040,10486.438
23 feb 202440,0340,4440,0340,1340,13667.861
22 feb 202439,7140,0339,5439,9239,92714.099
21 feb 202439,2639,5639,0639,3539,35579.779
20 feb 202439,4539,6739,3239,4539,45402.152
19 feb 202439,8039,8939,5539,5939,59407.931
16 feb 202439,8440,1339,5539,9639,96653.360
15 feb 202439,8839,9939,5339,5839,58555.111
14 feb 202439,8040,0439,3839,8039,80837.756
13 feb 202440,6240,8139,9940,1140,11480.229
12 feb 202440,9841,2640,7340,7540,75570.110
09 feb 202440,8241,3340,4240,6040,60802.823
08 feb 202440,4641,4240,0340,5540,55662.686
07 feb 202441,5541,8339,6340,5640,561.429.084
06 feb 202439,4242,1939,3341,5041,501.881.092
05 feb 202440,0340,2639,3539,5439,541.029.787
02 feb 202440,2440,6539,8839,8839,88478.948
01 feb 202440,0040,4540,0040,1340,13465.892
31 ene 202440,5640,8540,2840,4040,40620.475
30 ene 202441,0441,1739,9940,1640,16403.456
30 ene 20241.28 Dividendo
30 ene 202424.25:25 Split de acciones
29 ene 202441,8742,0041,4141,8240,54770.355
26 ene 202442,0142,3741,7342,2840,98479.109
25 ene 202441,7442,1641,4641,8440,55467.395
24 ene 202442,1342,3641,7741,7740,49463.204
23 ene 202442,6842,8742,0242,0640,77472.129
22 ene 202442,7942,9942,5142,7441,43384.463
19 ene 202442,3742,6042,2242,5941,28542.147
18 ene 202442,5142,6442,2142,2740,97386.370
17 ene 202442,1042,7642,1042,6041,29585.276
16 ene 202441,5443,4041,5442,9741,651.161.953
15 ene 202442,1942,1941,7941,9340,64195.246
12 ene 202442,0242,5942,0242,2840,98537.994
11 ene 202442,2742,5141,6241,7840,50513.350
10 ene 202442,4042,4841,8242,0440,75576.870
09 ene 202442,4743,2342,4242,9841,66766.694
08 ene 202441,4542,5141,4542,4341,13707.000
05 ene 202440,7941,4040,5541,3540,09626.496
04 ene 202440,4140,8540,0340,8139,57654.782
03 ene 202440,6140,9340,4440,5939,35854.301
02 ene 202440,7441,2040,3640,9739,72414.441
29 dic 202340,5240,6240,4440,6239,38178.573
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...