Correo

QIA.DE - QIAGEN N.V.

XETRA - XETRA Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
09 abr. 2020	36,47	36,70	36,11	36,37	36,37	1.607.988
08 abr. 2020	36,90	37,06	36,41	36,50	36,50	1.418.214
07 abr. 2020	37,07	37,17	36,74	36,98	36,98	678.245
06 abr. 2020	37,34	37,34	36,82	36,92	36,92	1.562.423
03 abr. 2020	36,94	37,14	36,75	37,00	37,00	675.754
02 abr. 2020	37,00	37,11	36,48	36,92	36,92	675.154
01 abr. 2020	37,00	37,15	36,53	36,90	36,90	1.451.871
31 mar. 2020	36,87	36,94	36,50	36,61	36,61	1.214.225
30 mar. 2020	36,69	36,69	36,20	36,59	36,59	1.192.233
27 mar. 2020	36,76	36,85	36,24	36,44	36,44	1.055.538
26 mar. 2020	36,30	36,82	36,29	36,79	36,79	1.293.322
25 mar. 2020	36,85	37,01	36,16	36,86	36,86	885.610
24 mar. 2020	36,14	36,65	35,96	36,50	36,50	1.711.429
23 mar. 2020	34,70	35,91	34,20	35,43	35,43	1.186.148
20 mar. 2020	36,50	37,10	35,57	35,76	35,76	1.707.972
19 mar. 2020	36,09	36,20	34,81	35,64	35,64	1.890.367
18 mar. 2020	34,75	36,14	34,56	35,40	35,40	1.787.122
17 mar. 2020	35,90	35,90	32,95	34,19	34,19	2.506.285
16 mar. 2020	36,00	36,15	34,22	35,50	35,50	2.043.539
13 mar. 2020	35,61	36,80	35,40	35,65	35,65	2.038.824
12 mar. 2020	35,80	36,21	35,15	35,46	35,46	2.724.555
11 mar. 2020	36,39	36,54	36,01	36,40	36,40	1.436.795
10 mar. 2020	36,26	36,66	36,16	36,24	36,24	1.592.213
09 mar. 2020	36,05	36,50	35,78	36,19	36,19	2.697.032
06 mar. 2020	37,05	37,08	36,64	36,85	36,85	2.302.202
05 mar. 2020	37,35	37,41	37,08	37,22	37,22	2.307.101
04 mar. 2020	37,15	37,53	37,14	37,39	37,39	3.206.978
03 mar. 2020	38,74	38,75	36,75	37,12	37,12	9.344.638
02 mar. 2020	33,60	33,77	31,28	31,80	31,80	1.237.722
28 feb. 2020	34,85	34,86	31,73	33,20	33,20	2.085.220
27 feb. 2020	33,70	34,10	32,59	33,36	33,36	1.532.901
26 feb. 2020	32,51	32,79	31,54	32,66	32,66	1.411.163
25 feb. 2020	34,30	34,32	32,93	32,98	32,98	715.078
24 feb. 2020	33,37	34,09	32,54	34,00	34,00	690.728
21 feb. 2020	35,00	35,00	34,16	34,40	34,40	415.345
20 feb. 2020	34,24	34,63	34,18	34,20	34,20	578.096
19 feb. 2020	34,14	34,38	34,05	34,25	34,25	377.986
18 feb. 2020	34,25	34,31	33,99	34,24	34,24	354.350
17 feb. 2020	34,40	34,47	34,21	34,42	34,42	282.101
14 feb. 2020	33,90	34,41	33,77	34,28	34,28	775.800
13 feb. 2020	33,00	33,70	32,71	33,70	33,70	432.786
12 feb. 2020	33,40	33,45	33,10	33,28	33,28	475.591
11 feb. 2020	32,94	33,32	32,87	33,30	33,30	554.881
10 feb. 2020	32,38	32,82	32,05	32,82	32,82	536.602
07 feb. 2020	32,50	32,91	32,17	32,18	32,18	1.134.959
06 feb. 2020	31,83	32,42	31,65	32,23	32,23	924.716
05 feb. 2020	31,40	33,10	30,80	31,95	31,95	1.821.001
04 feb. 2020	30,69	30,77	30,12	30,45	30,45	810.555
03 feb. 2020	30,48	30,88	30,23	30,65	30,65	586.690
31 ene. 2020	30,62	30,97	30,16	30,16	30,16	658.421
30 ene. 2020	30,85	31,08	30,66	30,73	30,73	451.155
29 ene. 2020	31,06	31,44	31,06	31,20	31,20	439.930
28 ene. 2020	31,48	31,64	31,01	31,30	31,30	528.883
27 ene. 2020	31,20	31,34	30,67	31,08	31,08	562.860
24 ene. 2020	31,42	31,90	31,32	31,46	31,46	421.042
23 ene. 2020	31,53	31,53	31,07	31,25	31,25	435.849
22 ene. 2020	32,42	32,63	31,49	31,53	31,53	482.464
21 ene. 2020	32,49	32,71	32,13	32,59	32,59	531.855
20 ene. 2020	32,60	32,90	31,96	32,51	32,51	730.423
17 ene. 2020	30,85	31,17	30,64	30,99	30,99	402.617
16 ene. 2020	30,75	30,83	30,11	30,74	30,74	755.397
15 ene. 2020	31,95	31,95	30,93	30,96	30,96	694.863
14 ene. 2020	31,53	31,63	31,22	31,45	31,45	608.806
13 ene. 2020	31,32	31,91	31,25	31,46	31,46	635.949
10 ene. 2020	31,10	31,67	31,00	31,50	31,50	801.016
09 ene. 2020	30,24	30,86	30,19	30,74	30,74	569.716
08 ene. 2020	29,83	30,14	29,70	30,10	30,10	455.702
07 ene. 2020	29,80	30,23	29,55	29,80	29,80	646.814
06 ene. 2020	30,49	30,49	29,68	29,84	29,84	723.358
03 ene. 2020	30,40	30,62	30,03	30,58	30,58	659.531
02 ene. 2020	30,41	30,88	30,20	30,45	30,45	1.075.292
30 dic. 2019	30,56	30,56	30,00	30,46	30,46	585.623
27 dic. 2019	29,66	30,59	29,32	30,30	30,30	2.327.944
23 dic. 2019	37,15	37,59	36,97	37,03	37,03	309.424
20 dic. 2019	37,20	37,56	36,75	37,23	37,23	1.071.979
19 dic. 2019	36,72	37,00	36,63	36,86	36,86	528.966
18 dic. 2019	36,91	37,03	36,56	36,71	36,71	520.860
17 dic. 2019	37,06	37,10	36,73	36,98	36,98	644.267
16 dic. 2019	37,00	37,49	36,94	37,10	37,10	391.974
13 dic. 2019	37,21	37,32	36,83	37,00	37,00	434.833
12 dic. 2019	37,17	37,42	37,07	37,22	37,22	728.302
11 dic. 2019	37,51	37,64	37,05	37,23	37,23	554.128
10 dic. 2019	37,53	37,64	37,01	37,47	37,47	639.048
09 dic. 2019	37,84	37,93	37,45	37,60	37,60	496.389
06 dic. 2019	37,65	38,24	37,50	37,99	37,99	547.584
05 dic. 2019	37,96	38,12	37,60	37,66	37,66	543.550
04 dic. 2019	38,18	38,57	37,74	38,01	38,01	828.580
03 dic. 2019	38,63	38,94	38,34	38,35	38,35	760.422
02 dic. 2019	38,97	39,19	38,02	38,28	38,28	820.781
29 nov. 2019	38,40	38,97	38,35	38,86	38,86	472.764
28 nov. 2019	38,43	38,71	38,39	38,61	38,61	340.893
27 nov. 2019	38,68	38,68	38,26	38,45	38,45	520.433
26 nov. 2019	37,90	38,80	37,75	38,59	38,59	1.106.261
25 nov. 2019	37,89	38,03	37,75	37,96	37,96	597.707
22 nov. 2019	37,10	38,19	37,10	37,78	37,78	913.829
21 nov. 2019	36,71	37,19	36,50	37,11	37,11	972.683
20 nov. 2019	36,99	37,25	36,64	36,91	36,91	748.312
19 nov. 2019	37,00	37,70	36,99	37,25	37,25	1.417.664
18 nov. 2019	38,12	38,60	36,86	36,90	36,90	2.729.750
15 nov. 2019	33,77	34,55	33,77	34,06	34,06	2.231.288
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines