Italia markets close in 5 hours 32 minutes

Qiagen N.V. (0RLT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,21-5,33 (-12,24%)
In data: 10:41AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202438,3338,6638,1038,2138,214.962
24 apr 202439,0339,0638,5743,5443,54127.379
23 apr 202438,7640,0838,3843,5443,54139.503
22 apr 202437,8038,5637,2443,5443,54351.632
19 apr 202436,5437,4936,5443,5443,54433.694
18 apr 202436,6637,0736,6643,5443,54233.728
17 apr 202436,7837,0636,5443,5443,5449.766
16 apr 202437,2437,2936,8743,5443,54149.510
15 apr 202437,7138,6337,4643,5443,54168.936
12 apr 202438,4338,5638,0843,5443,54768.599
11 apr 202438,5038,8938,2143,5443,54336.654
10 apr 202438,5138,6438,1343,5443,54581.406
09 apr 202438,3338,3437,8343,5443,5471.759
08 apr 202437,9438,1337,8543,5443,5433.502
05 apr 202437,8338,4437,7343,5443,5457.716
04 apr 202438,5838,5838,0843,5443,5485.231
03 apr 202439,2039,2838,2443,5443,54122.223
02 apr 202439,5139,8839,1543,5443,54217.694
28 mar 202439,4739,7239,1743,5443,54232.905
27 mar 202439,4639,6338,8543,5443,5474.697
26 mar 202439,8240,1238,8443,5443,54103.321
25 mar 202440,1940,3639,6743,5443,54697.810
22 mar 202440,2940,4839,9643,5443,5486.720
21 mar 202440,4040,5640,0343,5443,5484.338
20 mar 202440,6740,6740,2343,5443,5422.934
19 mar 202440,8740,8740,4443,5443,5451.367
18 mar 202439,8640,6239,8643,5443,5465.458
15 mar 202440,1240,5440,1043,5443,5483.052
14 mar 202441,0041,0040,1343,5443,54326.843
13 mar 202441,0141,3040,6243,5443,5425.731
12 mar 202441,5141,5741,0543,5443,54265.931
11 mar 202441,0441,2640,4943,5443,5495.700
08 mar 202440,7340,9440,5543,5443,5423.492
07 mar 202440,5541,0740,3043,5443,5475.519
06 mar 202441,0941,0940,3543,5443,54373.108
05 mar 202440,4740,9440,1043,5443,54341.447
04 mar 202439,9440,5139,9043,5443,541.040.683
01 mar 202439,8439,9039,4043,5443,5447.829
29 feb 202439,9340,3039,5643,5443,54212.472
28 feb 202440,1640,2639,7243,5443,5420.502
27 feb 202440,3140,3139,7843,5443,54979.038
26 feb 202440,0840,2639,9043,5443,54103.343
23 feb 202440,1240,4240,0343,5443,5494.750
22 feb 202439,9940,0339,3543,5443,54238.551
21 feb 202439,3739,5639,0943,5443,5476.100
20 feb 202439,5839,6639,3343,5443,54116.879
19 feb 202440,2040,2039,5943,5443,541.165.449
16 feb 202439,6340,0439,6243,5443,5495.802
15 feb 202440,1040,1039,5843,5443,5478.763
14 feb 202440,3540,3539,3743,5443,54455.938
13 feb 202440,7140,7440,0343,5443,54157.783
12 feb 202441,1741,3240,3543,5443,54116.315
09 feb 202440,9041,2840,3143,5443,54173.850
08 feb 202440,5041,3940,0743,5443,54195.789
07 feb 202441,7848,1839,8143,5443,54451.795
06 feb 202439,2542,0639,2543,5443,54316.355
05 feb 202439,7640,3739,4043,5443,54434.557
02 feb 202440,5440,5639,8843,5443,54209.997
01 feb 202438,7940,4438,7943,5443,54116.621
31 gen 202440,5640,6340,3043,5443,54114.678
30 gen 202440,8941,0039,9840,5140,5141
30 gen 20241.28 Dividendo
30 gen 202424.25:25 Frazionamento azionario
29 gen 202441,6642,5441,4241,7640,48210.187
26 gen 202442,2242,2841,9442,2540,9550.978
25 gen 202441,7142,1041,4641,7540,4765.478
24 gen 202442,2242,3941,7741,8540,56697.549
23 gen 202442,4443,0042,0542,1140,82628.797
22 gen 202442,6342,9242,5542,8041,49612.296
19 gen 202442,3942,6042,2642,5841,28112.771
18 gen 202442,3842,8642,2342,3041,01364.770
17 gen 202442,5843,2442,1042,6541,35366.693
16 gen 202441,9743,3841,6043,1041,78225.147
15 gen 202441,9642,1941,8842,2840,9898.118
12 gen 202442,2042,5242,0642,2840,9886.289
11 gen 202442,4442,5241,6241,8940,60649.806
10 gen 202441,9843,2541,8642,0840,79123.152
09 gen 202442,5843,2042,4443,0741,751.158.363
08 gen 202442,0142,4641,4542,4441,14492.870
05 gen 202441,0741,3640,6941,2740,01146.002
04 gen 202440,5340,8240,0240,8439,59178.132
03 gen 202440,7641,2240,3240,5939,34122.559
02 gen 202440,8741,1840,4140,9539,69517.396
29 dic 202340,5141,1940,4540,5439,299.640
28 dic 202340,3740,5640,3140,4539,2133.102
27 dic 202340,6840,7240,3740,3939,1550.625
22 dic 202340,1840,7539,7640,4139,17310.384
21 dic 202339,9340,4839,6040,1238,89183.316
20 dic 202340,4040,6440,1140,1638,93216.344
19 dic 202340,1640,2639,4740,0538,82479.371
18 dic 202339,9340,2639,8440,0438,81578.796
15 dic 202340,5340,7740,0340,3039,071.168.502
14 dic 202341,1341,2840,3140,7139,46332.083
13 dic 202340,3440,3039,7940,2038,97377.669
12 dic 202339,9140,5739,8940,0238,7974.981
11 dic 202339,9540,3539,6540,3539,1193.983
08 dic 202340,1740,2839,6539,7738,55106.170
07 dic 202339,8540,1639,5540,0438,8181.486
06 dic 202339,1739,6939,0939,6938,47253.932
05 dic 202339,4639,6439,2239,2538,05109.144
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...