Mercados españoles abiertos en 8 hrs

QIAGEN N.V. (QIA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,57-0,29 (-0,61%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202148,3848,6547,5747,5747,57577.283
03 dic 202148,1648,6447,6247,8647,86644.728
02 dic 202147,9348,2947,6148,0248,02983.524
01 dic 202149,2549,2547,3547,8447,84859.245
30 nov 202148,8150,1848,7749,0049,001.172.323
29 nov 202150,6250,7648,7749,2349,23860.544
26 nov 202148,4351,5647,9750,4450,442.132.208
25 nov 202148,5549,1648,4948,9648,96400.543
24 nov 202148,5648,6147,6848,4448,44852.612
23 nov 202148,9749,1147,6948,0048,00603.756
22 nov 202149,6449,7849,1149,1149,11631.230
19 nov 202149,4550,3049,1549,5249,52831.426
18 nov 202148,9649,4048,5449,3249,32802.750
17 nov 202149,2050,0848,4848,9948,991.929.420
16 nov 202146,9351,1046,7749,0049,002.570.206
15 nov 202147,0047,3946,7347,0047,00379.835
12 nov 202146,7047,1646,4447,0647,06547.228
11 nov 202146,2846,8745,7946,7246,72518.331
10 nov 202145,9146,6845,6746,3046,30602.025
09 nov 202146,9047,1246,2646,2646,26335.229
08 nov 202146,5947,2746,5447,0047,00460.696
05 nov 202148,3648,7845,5346,5346,531.140.216
04 nov 202148,0248,4147,2748,2548,25781.708
03 nov 202147,6849,9547,3947,6347,631.446.431
02 nov 202147,9248,6047,6147,6447,64735.404
01 nov 202148,3148,5747,9048,3548,35575.744
29 oct 202146,3349,2246,1647,5947,591.694.658
28 oct 202146,2946,9345,9346,7046,70484.844
27 oct 202147,2947,7346,2746,3446,34641.356
26 oct 202146,9947,3946,7047,2047,20379.229
25 oct 202146,2547,0046,2447,0047,00500.076
22 oct 202146,1846,6046,0546,2846,28282.416
21 oct 202145,4846,2345,3845,9545,95397.804
20 oct 202144,9245,9244,9245,5145,51418.996
19 oct 202144,8445,1844,6245,1045,10354.834
18 oct 202144,6744,9244,2144,8744,87350.543
15 oct 202144,8344,8844,4444,7344,73437.538
14 oct 202144,5044,9144,2844,8144,81396.225
13 oct 202144,2144,7544,1544,4744,47434.893
12 oct 202144,0244,7243,9144,2844,28593.851
11 oct 202144,2044,4343,9044,4344,43296.590
08 oct 202144,5444,5443,9544,0544,05345.522
07 oct 202144,2544,4643,3444,4644,46615.734
06 oct 202143,6844,4843,2944,0944,09692.485
05 oct 202143,4044,2243,3443,9043,90656.644
04 oct 202143,0644,1743,0643,4443,44660.409
01 oct 202144,5044,7443,2343,6343,63692.712
30 sept 202144,7845,2844,4444,7944,79445.091
29 sept 202144,2444,9844,2444,3544,35390.129
28 sept 202145,1645,1643,8544,1044,10499.818
27 sept 202147,0247,1044,9145,0745,07370.075
24 sept 202146,7946,9245,9746,1246,12329.178
23 sept 202147,0047,1246,7846,8346,83402.414
22 sept 202147,0547,0546,1546,6246,62467.462
21 sept 202146,7347,2946,4846,8346,83460.906
20 sept 202145,8646,5945,6346,5446,54530.064
17 sept 202145,6146,4345,3345,7645,763.063.993
16 sept 202144,7345,8744,2345,6645,66659.988
15 sept 202145,5345,6544,4744,5744,57560.678
14 sept 202145,0945,7244,9845,6245,62374.045
13 sept 202147,0647,1345,0545,0545,05412.986
10 sept 202147,1247,2546,7347,0047,00398.569
09 sept 202147,2847,4347,0347,0547,05396.360
08 sept 202147,6947,7547,2947,4847,48374.518
07 sept 202147,3147,7447,1047,7047,70381.122
06 sept 202148,0548,0547,2547,2547,25500.031
03 sept 202147,8148,0047,0047,7047,70355.523
02 sept 202147,1947,9547,1947,8047,80328.190
01 sept 202147,1247,4346,5847,2147,21520.837
31 ago 202147,4847,6846,8746,8746,87720.914
30 ago 202147,5947,5946,9247,5047,50219.423
27 ago 202146,2247,5646,2247,4847,48412.196
26 ago 202145,4946,9545,4946,3246,32430.087
25 ago 202145,7346,3345,7346,0546,05270.406
24 ago 202146,0546,2445,6545,8545,85319.055
23 ago 202145,7146,1645,6145,9245,92326.206
20 ago 202144,8145,9444,8145,5545,55263.846
19 ago 202144,9945,6144,6145,5345,53453.503
18 ago 202144,6545,1044,4045,0045,00358.269
17 ago 202143,4244,5243,4244,4744,47419.671
16 ago 202143,2943,7843,1143,7143,71390.956
13 ago 202143,6143,6343,1743,3243,32218.773
12 ago 202143,3443,5043,0043,4543,45343.932
11 ago 202144,3644,4043,3443,3443,34342.947
10 ago 202144,5044,6344,2044,4244,42299.295
09 ago 202144,6345,0744,4344,4844,48289.134
06 ago 202144,6844,8244,0444,3644,36340.360
05 ago 202144,2044,6443,9044,6044,60553.344
04 ago 202144,3744,5143,9944,1244,12429.943
03 ago 202144,3944,8143,9644,4044,40573.802
02 ago 202144,5244,6043,4344,3344,33483.202
30 jul 202143,7145,5443,6945,1945,19756.719
29 jul 202142,9944,1242,6144,0744,07358.188
28 jul 202143,6944,1743,6243,8643,86307.032
27 jul 202143,1943,8543,1743,5043,50472.895
26 jul 202143,9944,2943,4443,7343,73487.976
23 jul 202143,5844,1443,3044,0844,08518.622
22 jul 202142,8143,5942,6543,5043,50640.526
21 jul 202142,3442,9542,2842,5942,59565.592
20 jul 202141,3142,5141,1142,1042,10645.699
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...