QIA.DE - QIAGEN N.V.

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202036,4736,7036,1136,3736,371.607.988
08 abr. 202036,9037,0636,4136,5036,501.418.214
07 abr. 202037,0737,1736,7436,9836,98678.245
06 abr. 202037,3437,3436,8236,9236,921.562.423
03 abr. 202036,9437,1436,7537,0037,00675.754
02 abr. 202037,0037,1136,4836,9236,92675.154
01 abr. 202037,0037,1536,5336,9036,901.451.871
31 mar. 202036,8736,9436,5036,6136,611.214.225
30 mar. 202036,6936,6936,2036,5936,591.192.233
27 mar. 202036,7636,8536,2436,4436,441.055.538
26 mar. 202036,3036,8236,2936,7936,791.293.322
25 mar. 202036,8537,0136,1636,8636,86885.610
24 mar. 202036,1436,6535,9636,5036,501.711.429
23 mar. 202034,7035,9134,2035,4335,431.186.148
20 mar. 202036,5037,1035,5735,7635,761.707.972
19 mar. 202036,0936,2034,8135,6435,641.890.367
18 mar. 202034,7536,1434,5635,4035,401.787.122
17 mar. 202035,9035,9032,9534,1934,192.506.285
16 mar. 202036,0036,1534,2235,5035,502.043.539
13 mar. 202035,6136,8035,4035,6535,652.038.824
12 mar. 202035,8036,2135,1535,4635,462.724.555
11 mar. 202036,3936,5436,0136,4036,401.436.795
10 mar. 202036,2636,6636,1636,2436,241.592.213
09 mar. 202036,0536,5035,7836,1936,192.697.032
06 mar. 202037,0537,0836,6436,8536,852.302.202
05 mar. 202037,3537,4137,0837,2237,222.307.101
04 mar. 202037,1537,5337,1437,3937,393.206.978
03 mar. 202038,7438,7536,7537,1237,129.344.638
02 mar. 202033,6033,7731,2831,8031,801.237.722
28 feb. 202034,8534,8631,7333,2033,202.085.220
27 feb. 202033,7034,1032,5933,3633,361.532.901
26 feb. 202032,5132,7931,5432,6632,661.411.163
25 feb. 202034,3034,3232,9332,9832,98715.078
24 feb. 202033,3734,0932,5434,0034,00690.728
21 feb. 202035,0035,0034,1634,4034,40415.345
20 feb. 202034,2434,6334,1834,2034,20578.096
19 feb. 202034,1434,3834,0534,2534,25377.986
18 feb. 202034,2534,3133,9934,2434,24354.350
17 feb. 202034,4034,4734,2134,4234,42282.101
14 feb. 202033,9034,4133,7734,2834,28775.800
13 feb. 202033,0033,7032,7133,7033,70432.786
12 feb. 202033,4033,4533,1033,2833,28475.591
11 feb. 202032,9433,3232,8733,3033,30554.881
10 feb. 202032,3832,8232,0532,8232,82536.602
07 feb. 202032,5032,9132,1732,1832,181.134.959
06 feb. 202031,8332,4231,6532,2332,23924.716
05 feb. 202031,4033,1030,8031,9531,951.821.001
04 feb. 202030,6930,7730,1230,4530,45810.555
03 feb. 202030,4830,8830,2330,6530,65586.690
31 ene. 202030,6230,9730,1630,1630,16658.421
30 ene. 202030,8531,0830,6630,7330,73451.155
29 ene. 202031,0631,4431,0631,2031,20439.930
28 ene. 202031,4831,6431,0131,3031,30528.883
27 ene. 202031,2031,3430,6731,0831,08562.860
24 ene. 202031,4231,9031,3231,4631,46421.042
23 ene. 202031,5331,5331,0731,2531,25435.849
22 ene. 202032,4232,6331,4931,5331,53482.464
21 ene. 202032,4932,7132,1332,5932,59531.855
20 ene. 202032,6032,9031,9632,5132,51730.423
17 ene. 202030,8531,1730,6430,9930,99402.617
16 ene. 202030,7530,8330,1130,7430,74755.397
15 ene. 202031,9531,9530,9330,9630,96694.863
14 ene. 202031,5331,6331,2231,4531,45608.806
13 ene. 202031,3231,9131,2531,4631,46635.949
10 ene. 202031,1031,6731,0031,5031,50801.016
09 ene. 202030,2430,8630,1930,7430,74569.716
08 ene. 202029,8330,1429,7030,1030,10455.702
07 ene. 202029,8030,2329,5529,8029,80646.814
06 ene. 202030,4930,4929,6829,8429,84723.358
03 ene. 202030,4030,6230,0330,5830,58659.531
02 ene. 202030,4130,8830,2030,4530,451.075.292
30 dic. 201930,5630,5630,0030,4630,46585.623
27 dic. 201929,6630,5929,3230,3030,302.327.944
23 dic. 201937,1537,5936,9737,0337,03309.424
20 dic. 201937,2037,5636,7537,2337,231.071.979
19 dic. 201936,7237,0036,6336,8636,86528.966
18 dic. 201936,9137,0336,5636,7136,71520.860
17 dic. 201937,0637,1036,7336,9836,98644.267
16 dic. 201937,0037,4936,9437,1037,10391.974
13 dic. 201937,2137,3236,8337,0037,00434.833
12 dic. 201937,1737,4237,0737,2237,22728.302
11 dic. 201937,5137,6437,0537,2337,23554.128
10 dic. 201937,5337,6437,0137,4737,47639.048
09 dic. 201937,8437,9337,4537,6037,60496.389
06 dic. 201937,6538,2437,5037,9937,99547.584
05 dic. 201937,9638,1237,6037,6637,66543.550
04 dic. 201938,1838,5737,7438,0138,01828.580
03 dic. 201938,6338,9438,3438,3538,35760.422
02 dic. 201938,9739,1938,0238,2838,28820.781
29 nov. 201938,4038,9738,3538,8638,86472.764
28 nov. 201938,4338,7138,3938,6138,61340.893
27 nov. 201938,6838,6838,2638,4538,45520.433
26 nov. 201937,9038,8037,7538,5938,591.106.261
25 nov. 201937,8938,0337,7537,9637,96597.707
22 nov. 201937,1038,1937,1037,7837,78913.829
21 nov. 201936,7137,1936,5037,1137,11972.683
20 nov. 201936,9937,2536,6436,9136,91748.312
19 nov. 201937,0037,7036,9937,2537,251.417.664
18 nov. 201938,1238,6036,8636,9036,902.729.750
15 nov. 201933,7734,5533,7734,0634,062.231.288
*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