Italia markets closed

Qiagen N.V. (QGEN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,65+0,57 (+1,39%)
Alla chiusura: 04:00PM EDT
41,65 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202441,1041,6841,0641,6541,651.406.800
25 apr 202440,8741,0940,5641,0841,081.254.900
24 apr 202441,7241,8241,2541,5241,52816.200
23 apr 202441,2841,9441,1941,8941,89971.200
22 apr 202440,9841,3540,8041,2241,221.253.800
19 apr 202439,6440,1439,6440,0040,001.108.000
18 apr 202439,3139,5639,0339,4739,47951.900
17 apr 202439,5439,6039,1839,2339,23796.000
16 apr 202439,4739,5139,1439,3239,32737.300
15 apr 202440,4440,4839,5639,6739,67551.500
12 apr 202440,7840,9340,1440,1840,18641.900
11 apr 202441,6341,6740,8941,1741,17528.800
10 apr 202441,3141,5441,0241,1841,18909.200
09 apr 202441,3341,9841,3341,9741,97863.700
08 apr 202441,2741,5541,2241,5041,501.147.800
05 apr 202440,9341,2440,8441,1741,171.632.500
04 apr 202441,4741,8041,0941,1141,11940.100
03 apr 202441,3342,0341,3041,9141,91994.700
02 apr 202442,4842,5742,1442,2142,21762.900
01 apr 202443,0243,4242,3542,4942,49564.600
28 mar 202442,5443,0542,4342,9942,991.065.400
27 mar 202442,7142,8342,4842,7542,751.013.000
26 mar 202442,1442,7042,0842,7042,70922.400
25 mar 202443,4243,6042,7342,8242,82913.900
22 mar 202443,8343,8543,1843,8543,85799.500
21 mar 202443,7444,0943,6643,6843,68662.600
20 mar 202443,9344,0543,5143,9543,95770.700
19 mar 202444,2244,3543,9644,0144,011.528.100
18 mar 202444,1544,3644,0344,1444,14636.300
15 mar 202443,9144,1643,6944,0444,041.032.100
14 mar 202444,4344,4443,7044,0244,02720.900
13 mar 202444,5544,7144,1644,2944,29823.200
12 mar 202445,0045,0744,6344,6444,64594.600
11 mar 202444,6945,0644,5345,0245,02571.100
08 mar 202444,6444,9444,4044,4644,46440.100
07 mar 202444,1844,6544,1844,5344,53919.300
06 mar 202444,2044,6043,9543,9943,99938.500
05 mar 202444,2744,5643,8543,9543,95711.600
04 mar 202443,6244,0443,4743,9543,95787.200
01 mar 202442,8843,5542,6043,4543,45624.000
29 feb 202443,4843,4942,7342,7942,791.138.700
28 feb 202443,2643,3543,0043,2043,201.083.800
27 feb 202443,4143,5343,2443,4943,49615.200
26 feb 202443,4943,7543,3843,5643,561.166.100
23 feb 202443,5643,9643,3943,8243,821.506.000
22 feb 202443,0043,6842,7643,5443,541.112.400
21 feb 202442,4242,8942,2742,8742,871.088.100
20 feb 202442,8042,9042,5742,8042,801.029.500
16 feb 202442,9043,4142,7943,0643,06957.200
15 feb 202442,8242,9642,5242,7242,72990.000
14 feb 202442,3742,9242,3342,8842,88980.600
13 feb 202443,1043,3542,4742,8642,86825.800
12 feb 202444,1544,2243,7243,8243,821.473.400
09 feb 202443,7544,4943,7044,4944,491.171.100
08 feb 202443,7444,1643,4644,1244,121.016.600
07 feb 202444,2444,2742,6443,5243,522.517.400
06 feb 202442,4745,3842,2944,8044,803.438.000
05 feb 202442,6343,0242,1742,1942,191.596.500
02 feb 202443,5443,6142,8943,5143,511.346.700
01 feb 202443,5744,2043,2944,1344,131.222.900
31 gen 202443,8744,1143,5743,6643,661.210.300
30 gen 202444,1144,3743,4543,5443,54943.400
30 gen 20241.32 Dividendo
29 gen 202443,7344,0543,5543,7942,471.057.700
26 gen 202444,3844,5744,0444,1042,77929.900
25 gen 202443,9644,4443,7844,0842,751.128.700
24 gen 202444,8144,8243,8443,8442,52778.500
23 gen 202444,7844,8244,1344,4443,10854.700
22 gen 202445,0645,4444,8044,8443,491.591.100
19 gen 202444,7545,1644,5545,1343,773.446.700
18 gen 202444,7244,7644,4344,6543,301.069.800
17 gen 202444,7845,0344,5044,7043,351.270.200
16 gen 202444,5945,8044,3245,1143,753.330.400
12 gen 202445,0245,3844,7644,9243,571.240.000
11 gen 202444,8544,8944,2444,8143,461.384.000
10 gen 202444,4945,0444,4944,9443,591.211.700
09 gen 202445,2145,8844,7344,9343,581.747.600
08 gen 202444,6545,3044,4845,2743,912.064.500
05 gen 202443,1844,1343,1844,1042,772.104.700
04 gen 202442,7343,8442,7343,8042,482.575.300
03 gen 202442,8643,2342,7943,2041,903.498.200
02 gen 202443,1043,7842,9543,6542,331.420.800
29 dic 202343,3843,6043,2343,4342,12496.800
28 dic 202343,5243,7343,4043,5742,26522.700
27 dic 202343,5043,6443,3143,4842,17532.000
26 dic 202343,2343,6143,1343,4642,15514.300
22 dic 202343,3443,6742,9743,1941,89702.400
21 dic 202342,5243,2242,4643,1241,82995.100
20 dic 202342,8842,9442,0342,0340,76879.300
19 dic 202342,3243,0142,3042,9741,671.308.800
18 dic 202342,4942,6942,3242,3641,08760.500
15 dic 202342,9643,1142,1842,4541,171.234.700
14 dic 202343,3943,7143,0043,1241,821.429.100
13 dic 202341,7543,1041,7143,0841,781.118.300
12 dic 202341,9442,0241,6941,8940,63970.000
11 dic 202341,7642,1441,7442,0840,811.760.500
08 dic 202341,5441,7841,3741,7740,511.421.900
07 dic 202341,8942,0541,5942,0240,751.716.600
06 dic 202341,1741,5841,0941,4440,19756.400
05 dic 202341,3841,3940,9341,0739,83469.400
*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...