Qiagen N.V. (QIA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:35PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 39.34 | 39.53 | 39.29 | 39.47 | 39.47 | 4,597 |
| 03 oct 2024 | 39.67 | 39.97 | 39.67 | 39.70 | 39.70 | 272 |
| 02 oct 2024 | 40.51 | 40.51 | 40.00 | 40.00 | 40.00 | 1,961 |
| 01 oct 2024 | 40.53 | 41.12 | 40.43 | 40.43 | 40.43 | 3,391 |
| 30 sept 2024 | 40.49 | 40.73 | 40.49 | 40.50 | 40.50 | 734 |
| 27 sept 2024 | 40.33 | 40.70 | 40.04 | 40.62 | 40.62 | 364 |
| 26 sept 2024 | 39.82 | 39.96 | 39.82 | 39.96 | 39.96 | 2,502 |
| 25 sept 2024 | 40.12 | 40.27 | 40.10 | 40.10 | 40.10 | 395 |
| 24 sept 2024 | 39.90 | 40.53 | 39.90 | 40.53 | 40.53 | 404 |
| 23 sept 2024 | 39.86 | 40.27 | 39.86 | 40.27 | 40.27 | 440 |
| 20 sept 2024 | 40.86 | 40.86 | 40.68 | 40.68 | 40.68 | 24 |
| 19 sept 2024 | 41.10 | 41.43 | 41.10 | 41.43 | 41.43 | 174 |
| 18 sept 2024 | 41.31 | 41.51 | 40.81 | 41.08 | 41.08 | 347 |
| 17 sept 2024 | 41.66 | 41.78 | 41.65 | 41.78 | 41.78 | 1,706 |
| 16 sept 2024 | 41.64 | 41.68 | 41.38 | 41.44 | 41.44 | 1,034 |
| 13 sept 2024 | 40.97 | 41.19 | 40.97 | 41.19 | 41.19 | 226 |
| 12 sept 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 11 sept 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 10 sept 2024 | 40.97 | 41.53 | 40.97 | 41.38 | 41.38 | 308 |
| 09 sept 2024 | 39.77 | 41.70 | 39.77 | 41.70 | 41.70 | 4,703 |
| 06 sept 2024 | 40.31 | 40.31 | 40.00 | 40.00 | 40.00 | 179 |
| 05 sept 2024 | 39.78 | 40.08 | 39.78 | 39.94 | 39.94 | 87 |
| 04 sept 2024 | 39.90 | 40.15 | 39.82 | 40.15 | 40.15 | 1,163 |
| 03 sept 2024 | 40.30 | 40.94 | 40.30 | 40.58 | 40.58 | 1,131 |
| 02 sept 2024 | 40.97 | 41.26 | 40.97 | 41.26 | 41.26 | 495 |
| 30 ago 2024 | 41.22 | 41.69 | 41.22 | 41.69 | 41.69 | 1,017 |
| 29 ago 2024 | 41.34 | 41.53 | 41.23 | 41.23 | 41.23 | 613 |
| 28 ago 2024 | 41.08 | 41.62 | 41.08 | 41.58 | 41.58 | 326 |
| 27 ago 2024 | 40.91 | 41.15 | 40.91 | 40.92 | 40.92 | 653 |
| 26 ago 2024 | 41.01 | 41.74 | 40.08 | 40.08 | 40.08 | 367 |
| 23 ago 2024 | 42.03 | 42.40 | 41.67 | 41.67 | 41.67 | 177 |
| 22 ago 2024 | 41.96 | 42.49 | 41.95 | 42.39 | 42.39 | 551 |
| 21 ago 2024 | 42.06 | 42.29 | 42.06 | 42.21 | 42.21 | 225 |
| 20 ago 2024 | 42.25 | 42.40 | 42.17 | 42.17 | 42.17 | 1,385 |
| 19 ago 2024 | 42.10 | 42.38 | 42.10 | 42.38 | 42.38 | 102 |
| 16 ago 2024 | 42.15 | 42.38 | 41.99 | 41.99 | 41.99 | 1,125 |
| 15 ago 2024 | 41.63 | 41.88 | 41.63 | 41.78 | 41.78 | 261 |
| 14 ago 2024 | 41.56 | 41.74 | 41.49 | 41.49 | 41.49 | 660 |
| 13 ago 2024 | 41.39 | 41.69 | 41.15 | 41.69 | 41.69 | 203 |
| 12 ago 2024 | 41.37 | 41.49 | 41.28 | 41.28 | 41.28 | 200 |
| 09 ago 2024 | 41.47 | 41.68 | 41.46 | 41.46 | 41.46 | 110 |
| 08 ago 2024 | 40.85 | 41.37 | 40.82 | 41.37 | 41.37 | 918 |
| 07 ago 2024 | 40.88 | 41.42 | 40.78 | 41.20 | 41.20 | 2,385 |
| 06 ago 2024 | 41.00 | 41.00 | 40.46 | 40.90 | 40.90 | 450 |
| 05 ago 2024 | 42.21 | 42.21 | 40.95 | 41.01 | 41.01 | 3,444 |
| 02 ago 2024 | 41.79 | 42.49 | 41.31 | 42.35 | 42.35 | 706 |
| 01 ago 2024 | 40.86 | 42.42 | 40.86 | 42.18 | 42.18 | 2,089 |
| 31 jul 2024 | 41.11 | 41.38 | 41.03 | 41.31 | 41.31 | 1,055 |
| 30 jul 2024 | 40.56 | 41.19 | 40.56 | 41.03 | 41.03 | 470 |
| 29 jul 2024 | 40.40 | 41.00 | 40.33 | 41.00 | 41.00 | 4,324 |
| 26 jul 2024 | 38.88 | 39.15 | 38.87 | 39.15 | 39.15 | 297 |
| 25 jul 2024 | 38.31 | 39.26 | 38.31 | 39.26 | 39.26 | 3,351 |
| 24 jul 2024 | 37.97 | 38.30 | 37.81 | 37.81 | 37.81 | 245 |
| 23 jul 2024 | 38.65 | 38.85 | 38.38 | 38.62 | 38.62 | 456 |
| 22 jul 2024 | 37.90 | 38.45 | 37.90 | 38.44 | 38.44 | 749 |
| 19 jul 2024 | 38.43 | 38.43 | 37.88 | 37.88 | 37.88 | 432 |
| 18 jul 2024 | 38.76 | 38.99 | 38.33 | 38.33 | 38.33 | 1,190 |
| 17 jul 2024 | 38.41 | 38.69 | 38.41 | 38.58 | 38.58 | 273 |
| 16 jul 2024 | 38.03 | 38.92 | 38.03 | 38.92 | 38.92 | 458 |
| 15 jul 2024 | 38.26 | 38.65 | 38.17 | 38.17 | 38.17 | 172 |
| 12 jul 2024 | 37.85 | 38.70 | 37.85 | 38.22 | 38.22 | - |
| 11 jul 2024 | 37.63 | 37.89 | 37.63 | 37.86 | 37.86 | 58 |
| 10 jul 2024 | 36.94 | 37.90 | 36.94 | 37.90 | 37.90 | 1,109 |
| 09 jul 2024 | 37.21 | 37.42 | 36.79 | 36.92 | 36.92 | 810 |
| 08 jul 2024 | 37.61 | 37.94 | 36.93 | 37.13 | 37.13 | 785 |
| 05 jul 2024 | 37.69 | 37.97 | 37.69 | 37.76 | 37.76 | 978 |
| 04 jul 2024 | 37.40 | 37.88 | 37.40 | 37.88 | 37.88 | 106 |
| 03 jul 2024 | 37.88 | 37.88 | 37.37 | 37.37 | 37.37 | 128 |
| 02 jul 2024 | 37.13 | 37.56 | 37.13 | 37.51 | 37.51 | 547 |
| 01 jul 2024 | 38.94 | 38.94 | 37.75 | 37.75 | 37.75 | 1,007 |
| 28 jun 2024 | 38.26 | 38.65 | 38.26 | 38.65 | 38.65 | 206 |
| 27 jun 2024 | 38.00 | 38.33 | 37.92 | 38.16 | 38.16 | 1,133 |
| 26 jun 2024 | 38.53 | 38.78 | 38.17 | 38.17 | 38.17 | 653 |
| 25 jun 2024 | 39.00 | 39.13 | 38.70 | 38.70 | 38.70 | 2,680 |
| 24 jun 2024 | 39.25 | 39.25 | 38.87 | 39.04 | 39.04 | 1,943 |
| 21 jun 2024 | 38.91 | 39.00 | 38.40 | 38.40 | 38.40 | 180 |
| 20 jun 2024 | 40.22 | 40.78 | 38.50 | 38.50 | 38.50 | 1,814 |
| 19 jun 2024 | 40.76 | 40.76 | 38.79 | 38.79 | 38.79 | 265 |
| 18 jun 2024 | 40.42 | 41.56 | 40.42 | 41.19 | 41.19 | 574 |
| 17 jun 2024 | 39.49 | 40.33 | 38.76 | 40.25 | 40.25 | 1,808 |
| 14 jun 2024 | 40.22 | 40.27 | 40.22 | 40.27 | 40.27 | - |
| 13 jun 2024 | 40.67 | 40.75 | 40.67 | 40.75 | 40.75 | - |
| 12 jun 2024 | 41.02 | 41.02 | 40.56 | 40.92 | 40.92 | 1,427 |
| 11 jun 2024 | 41.61 | 41.63 | 41.26 | 41.28 | 41.28 | 690 |
| 10 jun 2024 | 41.32 | 41.55 | 41.13 | 41.55 | 41.55 | 3,535 |
| 07 jun 2024 | 41.13 | 41.17 | 40.81 | 40.95 | 40.95 | 107 |
| 06 jun 2024 | 40.85 | 41.26 | 40.85 | 40.96 | 40.96 | 664 |
| 05 jun 2024 | 40.05 | 40.50 | 40.05 | 40.50 | 40.50 | 592 |
| 04 jun 2024 | 40.04 | 40.09 | 40.04 | 40.06 | 40.06 | 39 |
| 03 jun 2024 | 40.10 | 40.10 | 39.63 | 39.73 | 39.73 | 259 |
| 31 may 2024 | 39.21 | 39.27 | 39.17 | 39.24 | 39.24 | 974 |
| 30 may 2024 | 39.03 | 39.31 | 39.03 | 39.31 | 39.31 | 614 |
| 29 may 2024 | 39.19 | 39.49 | 39.19 | 39.49 | 39.49 | 1,134 |
| 28 may 2024 | 40.05 | 40.26 | 40.05 | 40.20 | 40.20 | 2,577 |
| 27 may 2024 | 40.48 | 40.48 | 40.06 | 40.28 | 40.28 | 871 |
| 24 may 2024 | 39.71 | 40.23 | 39.71 | 40.23 | 40.23 | 500 |
| 23 may 2024 | 40.23 | 40.38 | 40.21 | 40.21 | 40.21 | 160 |
| 22 may 2024 | 41.28 | 41.58 | 39.83 | 40.36 | 40.36 | 997 |
| 21 may 2024 | 41.66 | 41.66 | 41.39 | 41.55 | 41.55 | 425 |
| 20 may 2024 | 41.85 | 42.08 | 41.83 | 42.08 | 42.08 | 90 |
| *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.