Quest Diagnostics Inc (QDI.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 30 may 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 29 may 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 28 may 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 27 may 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 24 may 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 23 may 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 22 may 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| 21 may 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 20 may 2024 | 131.95 | 133.60 | 131.95 | 133.60 | 133.60 | - |
| 17 may 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 16 may 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 15 may 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 14 may 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 13 may 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 10 may 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 09 may 2024 | 125.80 | 128.00 | 125.80 | 128.00 | 128.00 | - |
| 08 may 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 07 may 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| 06 may 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 03 may 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 02 may 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 30 abr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 29 abr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 26 abr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 25 abr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 24 abr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 23 abr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 22 abr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 19 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 18 abr 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 17 abr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 16 abr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 15 abr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 12 abr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 11 abr 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 10 abr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 09 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 08 abr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 05 abr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 05 abr 2024 | 0.75 Dividendo | |||||
| 04 abr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.75 | - |
| 03 abr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.05 | - |
| 02 abr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 123.93 | - |
| 28 mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.51 | - |
| 27 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 26 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 25 mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.97 | - |
| 22 mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.37 | - |
| 21 mar 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 115.63 | - |
| 20 mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.32 | - |
| 19 mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| 18 mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| 15 mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.33 | - |
| 14 mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.92 | - |
| 13 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
| 12 mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.02 | - |
| 11 mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.74 | - |
| 08 mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.89 | - |
| 07 mar 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 114.84 | - |
| 06 mar 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.25 | - |
| 05 mar 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 113.45 | - |
| 04 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.30 | - |
| 01 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.29 | - |
| 29 feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
| 28 feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.23 | - |
| 27 feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.79 | - |
| 26 feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.83 | - |
| 23 feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
| 22 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.78 | - |
| 21 feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.00 | - |
| 20 feb 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 113.35 | - |
| 19 feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.64 | - |
| 16 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
| 15 feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 14 feb 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 117.92 | - |
| 13 feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.16 | - |
| 12 feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.98 | - |
| 09 feb 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 115.93 | - |
| 08 feb 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 116.72 | - |
| 07 feb 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.32 | - |
| 06 feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.64 | - |
| 05 feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.34 | - |
| 02 feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.53 | - |
| 01 feb 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.57 | - |
| 31 ene 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 117.62 | - |
| 30 ene 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 117.92 | - |
| 29 ene 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 118.71 | - |
| 26 ene 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| 25 ene 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.23 | - |
| 24 ene 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.12 | - |
| 23 ene 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.32 | - |
| 22 ene 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.15 | - |
| 19 ene 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 121.79 | - |
| 18 ene 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.15 | - |
| 17 ene 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.25 | - |
| 16 ene 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.45 | - |
| 16 ene 2024 | 0.71 Dividendo | |||||
| 15 ene 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 121.49 | - |
| 12 ene 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 121.49 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.