Mercados españoles abiertos en 4 hrs 36 min

Qiagen N.V. (QIA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,73+0,44 (+1,04%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202242,4743,0842,2442,7342,73550.968
19 may 202242,1442,2941,4942,2942,29662.493
18 may 202243,3943,7142,4042,4042,40579.413
17 may 202244,5044,5643,7744,0244,02635.422
16 may 202243,3644,4843,3644,2344,23326.754
13 may 202242,5142,5142,5142,5142,51-
12 may 202242,0142,5141,1342,5142,51505.391
11 may 202242,6042,6441,8342,5642,56461.530
10 may 202242,6442,9042,1042,1042,10517.640
09 may 202243,0243,3742,7242,8742,87464.891
06 may 202244,0544,0544,0544,0544,05-
05 may 202243,9344,5543,5944,0544,05493.351
04 may 202243,6944,0343,2943,3443,34362.211
03 may 202244,2644,4443,5244,0644,06453.369
02 may 202243,4544,0341,9844,0144,01519.727
29 abr 202243,6744,4743,5444,0444,04567.285
28 abr 202243,1743,9742,8243,4143,41564.072
27 abr 202241,5341,5341,5341,5341,53-
26 abr 202242,0442,6141,4341,5341,53658.247
25 abr 202241,2042,3141,1841,9941,99480.954
22 abr 202242,5842,9441,8942,0442,04433.222
21 abr 202243,2943,2943,2943,2943,29-
20 abr 202242,5343,3642,5343,2943,29406.754
19 abr 202242,9943,3342,1243,2943,29484.637
14 abr 202243,6043,9643,3243,4243,42554.396
13 abr 202243,1243,7943,1143,4943,49428.512
12 abr 202243,2944,2242,9743,8043,80461.374
11 abr 202244,7245,3044,3544,6244,62444.674
08 abr 202245,4545,5044,6245,1145,11607.323
07 abr 202245,2845,5044,7844,9944,99625.597
06 abr 202245,6746,0344,6845,0645,06566.430
05 abr 202245,1945,9545,1945,9045,90551.111
04 abr 202244,6645,2744,6545,0845,08374.961
01 abr 202244,0244,7144,0244,5644,56431.498
31 mar 202245,1445,2044,4744,5344,53502.238
30 mar 202244,0244,9144,0244,9144,91434.655
29 mar 202245,4045,4044,3944,8044,80631.307
28 mar 202243,5644,4843,5644,2444,24337.404
25 mar 202243,9544,5843,5043,6643,66474.431
24 mar 202244,1544,4643,6343,6743,67636.994
23 mar 202244,8345,1944,2344,4944,49361.844
22 mar 202244,2544,9143,6644,8644,86646.781
21 mar 202244,9345,0344,3144,4344,43469.536
18 mar 202243,9944,7843,1544,7844,781.395.519
17 mar 202242,7343,5842,6443,5843,58584.711
16 mar 202241,8342,9741,5042,7442,74818.806
15 mar 202241,3641,9641,1441,2641,26774.653
14 mar 202240,1441,7939,8541,4441,44681.002
11 mar 202239,9441,1039,1140,5540,551.047.138
10 mar 202240,2340,8339,6439,9239,92890.034
09 mar 202238,9140,7138,4840,7140,711.351.418
08 mar 202240,0240,7137,9538,7638,761.373.807
07 mar 202241,4641,7340,0040,7340,731.333.257
04 mar 202243,3943,5442,1342,1342,131.205.983
03 mar 202243,6243,9643,2843,5043,50887.380
02 mar 202244,7745,3642,3743,6243,621.242.437
01 mar 202244,3045,2443,3944,9844,98871.954
28 feb 202243,7845,1343,7844,8044,801.203.196
25 feb 202242,6943,9542,6943,8943,89831.087
24 feb 202241,4743,2341,2243,1143,111.211.601
23 feb 202243,4343,8243,2143,2143,21527.492
22 feb 202242,5643,4242,2643,2543,25796.296
21 feb 202243,2943,5842,7742,9342,93512.838
18 feb 202243,3543,7643,0643,1443,14514.554
17 feb 202243,1043,7743,1043,3443,34511.790
16 feb 202243,1843,4242,4542,8742,87411.342
15 feb 202242,4343,0642,2342,7642,76656.103
14 feb 202243,1943,1942,2942,9042,90567.408
11 feb 202243,6343,7443,1643,4043,40534.370
10 feb 202244,1044,2343,1443,8143,81589.007
09 feb 202244,1345,2543,9844,3144,31903.324
08 feb 202244,0944,0942,6043,0043,00662.138
07 feb 202243,1544,0443,1543,9343,93765.895
04 feb 202243,0343,6342,9943,4343,43638.839
03 feb 202243,5344,0642,7542,7542,75619.686
02 feb 202243,9244,2943,7643,8343,83733.916
01 feb 202243,7244,3643,5444,2044,20565.875
31 ene 202243,5044,0043,2643,7543,75575.861
28 ene 202242,3343,2642,2443,1643,16751.323
27 ene 202242,0142,8341,6742,8242,82703.104
26 ene 202242,0942,8341,9842,6942,69638.636
25 ene 202242,9143,0342,0942,3642,36896.333
24 ene 202243,1743,4842,2842,3042,30943.357
21 ene 202243,9544,2042,8443,1743,17868.619
20 ene 202243,9044,5743,4844,4044,40974.588
19 ene 202242,2644,1642,2643,5643,561.402.601
18 ene 202243,2543,2742,3742,7042,70897.533
17 ene 202242,0143,3441,8043,1543,15808.334
14 ene 202241,1642,6941,1641,9641,961.062.621
13 ene 202243,4043,4041,9441,9641,96913.093
12 ene 202244,1644,2243,4443,6543,65709.240
11 ene 202244,1844,4143,5643,7443,74667.292
10 ene 202244,5144,5643,1143,7643,76775.425
07 ene 202245,0245,1244,4444,6044,60715.611
06 ene 202245,6045,6044,5945,1945,19847.406
05 ene 202245,5946,2145,5245,7945,79755.034
04 ene 202248,4448,4445,6045,8945,89883.893
03 ene 202249,2449,3447,9347,9947,99394.656
30 dic 202149,1749,3848,9948,9948,99175.929
29 dic 202149,4749,4748,8048,9848,98288.574
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...