Mercados españoles cerrados

Qiagen N.V. (QIA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,62-0,18 (-0,39%)
Al cierre: 05:35PM CET
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
10 ene 202346,3647,3946,3647,0447,04388.957
09 ene 202346,9947,0946,4546,6146,61376.492
06 ene 202347,3247,4646,4046,9046,90451.472
05 ene 202347,3147,3746,8047,2247,22281.012
04 ene 202347,3148,3647,2647,3147,31486.989
03 ene 202345,8047,1845,7046,9946,99393.685
02 ene 202346,7647,1045,3045,6445,64249.640
30 dic 202247,0647,1446,8247,0147,01143.131
29 dic 202246,4447,2246,4147,2247,22311.816
28 dic 202246,4147,1146,2046,8046,80343.922
27 dic 202246,7346,8546,3346,4046,40202.073
23 dic 202246,4246,8446,1746,3546,35217.964
22 dic 202246,5246,7846,2646,5446,54190.920
21 dic 202246,3546,7345,9446,6246,62275.794
20 dic 202245,8546,1945,5546,1246,12255.907
19 dic 202246,2946,6845,9346,3546,35367.081
16 dic 202246,2246,6045,6746,1346,13981.110
15 dic 202246,8846,8846,0146,5146,51432.598
14 dic 202246,9147,2546,4447,1147,11434.910
13 dic 202247,4448,2646,8947,3347,33410.487
12 dic 202246,8347,6646,8347,5247,52315.262
09 dic 202246,8047,2546,5346,9946,99386.506
08 dic 202246,5846,9146,0846,9146,91424.356
07 dic 202246,1046,8845,8946,4346,43515.751
06 dic 202246,8046,9845,9846,0646,06411.528
05 dic 202247,4847,6146,4346,7546,75418.212
02 dic 202247,4548,0047,2447,7947,79425.668
01 dic 202247,6548,0147,3047,6547,65494.990
30 nov 202247,2347,4946,8547,3247,32746.323
29 nov 202247,6847,7747,1047,1847,18453.050
28 nov 202247,3747,7646,9947,5647,56457.532
25 nov 202246,9747,5246,9047,4247,42-
24 nov 202246,9547,3646,8447,2947,29194.360
23 nov 202246,9247,2346,4547,1647,16237.125
22 nov 202247,1547,1546,4046,8446,84311.585
21 nov 202246,2647,5746,1147,2747,27502.672
18 nov 202246,3546,5945,7346,2346,23561.024
17 nov 202246,2046,5345,8346,1146,11420.581
16 nov 202246,7147,1945,3945,7245,72572.573
15 nov 202245,8646,9745,7946,6346,63550.894
14 nov 202246,6546,7946,1046,1546,15364.803
11 nov 202246,1046,4945,5646,2746,27583.090
10 nov 202244,2545,9643,8045,5945,59986.379
09 nov 202243,8744,3843,1044,2244,22449.355
08 nov 202243,5944,6042,5244,2444,24682.056
07 nov 202242,6743,0141,8342,0242,02501.361
04 nov 202243,7843,7842,6042,8742,87562.039
03 nov 202243,6044,1243,2743,5943,59358.177
02 nov 202244,4945,2043,9543,9743,97433.830
01 nov 202243,9545,0743,9544,5544,55421.136
31 oct 202243,8144,1243,5143,7043,70561.648
28 oct 202243,5544,2743,5243,7343,73466.741
27 oct 202244,1844,3043,5043,6343,63395.665
26 oct 202243,8944,3143,5244,3144,31337.312
25 oct 202243,2743,7742,5543,6243,62327.392
24 oct 202243,1443,2642,6142,9442,94394.549
21 oct 202242,9043,2242,4842,8342,83591.023
20 oct 202243,3943,6142,8643,4943,49437.779
19 oct 202245,3345,3343,6543,6543,65359.199
18 oct 202245,5945,9544,9245,5245,52369.175
17 oct 202244,8345,7544,8345,3945,39558.196
14 oct 202244,8546,0544,8444,8444,84631.580
13 oct 202243,8544,8743,3944,7844,78626.584
12 oct 202244,6045,3244,1044,2744,27693.369
11 oct 202244,4744,8543,0444,3544,351.268.590
10 oct 202243,1243,4141,6241,8541,85570.825
07 oct 202244,7445,0043,6843,7343,73422.985
06 oct 202243,9844,9743,8544,7844,78556.725
05 oct 202243,6944,1743,6843,8743,87311.286
04 oct 202243,1244,0343,0343,9343,93604.956
03 oct 202242,3843,0842,2543,0043,00454.693
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...