Italia markets closed

Qiagen N.V. (QGEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,48+0,94 (+1,90%)
Alla chiusura: 03:59PM EST
50,46 -0,02 (-0,04%)
Dopo ore: 04:00PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202249,8950,4949,8350,4850,48508.955
30 nov 202248,7649,6048,6949,5449,54636.300
29 nov 202249,0549,2848,6748,8848,88468.500
28 nov 202249,5049,7748,9049,0849,081.181.900
25 nov 202248,9749,3048,9048,9748,97236.400
23 nov 202248,4649,1248,3648,9048,90358.900
22 nov 202248,0048,4047,5948,3048,30842.300
21 nov 202248,5448,8048,2548,2548,251.052.400
18 nov 202248,1848,4047,5648,1548,151.871.500
17 nov 202247,5147,9047,3247,8847,88494.300
16 nov 202248,3048,4447,1248,0648,061.256.600
15 nov 202248,3448,4147,6147,9047,90789.000
14 nov 202248,0048,1047,1447,1647,16594.800
11 nov 202247,1548,1947,0548,1648,161.086.200
10 nov 202246,4146,8645,9246,7046,701.474.200
09 nov 202244,0744,7243,7244,5044,501.074.900
08 nov 202243,6445,0843,4444,2844,282.338.300
07 nov 202242,3742,4441,7841,9341,932.369.100
04 nov 202242,9442,9441,9442,6742,67956.500
03 nov 202242,4742,9242,1842,2642,262.211.900
02 nov 202244,1044,2743,0843,1143,11536.200
01 nov 202244,1844,3543,6644,0544,05515.000
31 ott 202243,5243,6143,0543,5643,561.593.300
28 ott 202243,5143,8943,3843,8843,88782.000
27 ott 202244,0944,1543,5043,5643,56422.400
26 ott 202243,7744,6643,7644,4344,43799.400
25 ott 202242,8043,7042,7943,7043,701.176.900
24 ott 202242,3742,6242,0042,4042,40946.200
21 ott 202242,0842,4141,8242,1742,17946.500
20 ott 202242,3042,7941,9842,3142,31695.900
19 ott 202243,8043,8742,3742,7342,731.007.600
18 ott 202245,1745,2744,4844,8044,80716.000
17 ott 202244,3644,7844,1844,6344,631.620.200
14 ott 202244,4144,9243,5043,6443,64823.900
13 ott 202242,1044,1241,9543,7943,791.679.900
12 ott 202243,2643,9442,5742,6142,611.300.500
11 ott 202243,2243,4341,7443,0543,053.275.700
10 ott 202241,1446,0040,3843,8643,8610.986.200
07 ott 202243,6943,8042,3542,5142,51901.500
06 ott 202243,9644,2343,8144,0044,001.285.700
05 ott 202243,4243,9043,1343,5943,59868.100
04 ott 202243,0843,9343,0843,7743,77967.000
03 ott 202241,9242,2341,7042,0142,01951.200
30 set 202241,3942,3041,2641,2841,28836.400
29 set 202241,1941,4140,8741,2241,22836.900
28 set 202241,0341,7240,9241,5841,58708.900
27 set 202241,2241,5840,7040,9040,90830.500
26 set 202241,1541,3640,4940,9640,96987.000
23 set 202241,3641,5640,9941,3241,32993.100
22 set 202242,0342,0641,5541,8541,85728.300
21 set 202242,8943,3442,3642,3842,38774.200
20 set 202243,0743,5142,9043,3543,35954.000
19 set 202243,1143,5642,8043,5643,56594.700
16 set 202243,9444,1943,3043,4043,401.255.900
15 set 202244,9945,3844,7444,9744,97582.200
14 set 202245,2045,2344,7444,9744,971.435.100
13 set 202246,1446,1945,0645,3045,30966.200
12 set 202246,6047,0046,3646,5846,58895.200
09 set 202246,4746,6346,1446,1646,161.637.400
08 set 202245,2846,3645,1946,0746,071.190.000
07 set 202245,3046,1745,3046,0946,09887.100
06 set 202245,3845,9545,2045,3945,39819.300
02 set 202245,5045,8845,0345,3745,37989.300
01 set 202244,9045,2644,4445,2145,211.054.000
31 ago 202245,5845,9245,3545,4345,43789.700
30 ago 202245,8545,8945,2545,3145,31990.400
29 ago 202245,8546,1245,6945,8045,80509.100
26 ago 202247,7547,7646,2146,2746,271.234.300
25 ago 202247,4647,8847,3147,8747,87447.700
24 ago 202246,9447,4346,6847,2047,20624.500
23 ago 202246,7346,9246,2846,4546,45625.700
22 ago 202246,6847,0446,6646,9346,93681.800
19 ago 202247,2947,5046,9047,0847,08380.400
18 ago 202247,8847,9147,2847,3947,39638.300
17 ago 202248,2948,4547,8148,0548,05543.300
16 ago 202249,1549,1548,3548,7848,78938.300
15 ago 202249,8949,9649,3649,6649,66801.900
12 ago 202249,5649,9249,4249,9249,92303.400
11 ago 202250,2650,5149,6349,7849,78427.500
10 ago 202249,3649,8949,1449,8549,85526.100
09 ago 202249,2949,3648,2948,5248,52653.200
08 ago 202249,4849,7949,2549,4549,45714.200
05 ago 202249,2449,7448,9249,7049,701.145.100
04 ago 202249,8750,4949,4850,4250,42799.500
03 ago 202249,7849,8849,1849,7749,77631.800
02 ago 202249,2849,7249,1349,4149,41763.000
01 ago 202249,8650,1349,5149,5949,591.053.900
29 lug 202249,8849,9249,4449,6449,64937.300
28 lug 202248,5149,7248,2149,4549,45724.300
27 lug 202247,2948,5947,1148,3148,311.154.600
26 lug 202247,0249,0046,8947,8847,881.905.400
25 lug 202247,7547,8047,0747,4047,40996.300
22 lug 202247,9248,4247,5547,9047,90755.900
21 lug 202247,1448,6647,1448,5348,531.002.000
20 lug 202246,4846,9846,3146,8746,87940.200
19 lug 202246,3247,2146,2647,0447,04856.000
18 lug 202246,7246,9146,0046,1446,141.673.400
15 lug 202246,3147,0646,0046,9646,961.242.400
14 lug 202246,2946,3045,3446,0146,01781.400
13 lug 202245,8246,7145,8046,3646,36539.200
*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...