Italia markets close in 7 hours 49 minutes

QIAGEN N.V. (QGEN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,33-0,08 (-0,17%)
Alla chiusura: 04:00PM EST
47,33 +0,01 (+0,02%)
Dopo ore: 04:03PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202247,3447,7947,1247,3347,33658.300
26 gen 202247,9548,3247,3047,4147,41512.600
25 gen 202248,0448,3447,5847,7947,79611.900
24 gen 202248,4448,9147,4948,8148,81716.600
21 gen 202249,0049,4048,4548,6948,69863.700
20 gen 202249,8850,5849,5649,5749,571.136.200
19 gen 202248,6650,9148,6649,7949,792.082.700
18 gen 202248,5248,8848,1148,4448,441.241.300
14 gen 202248,4248,8247,8248,4848,48833.100
13 gen 202248,9849,1547,7948,6648,661.152.800
12 gen 202249,9250,2649,6349,9149,91984.400
11 gen 202250,0150,4449,4350,3450,34650.200
10 gen 202248,8850,0948,6450,0750,07786.600
07 gen 202250,9951,0850,3150,4250,42521.200
06 gen 202250,6451,1950,4650,9150,91630.000
05 gen 202251,7552,2651,2051,2451,24699.900
04 gen 202252,3452,4851,2152,0052,001.023.800
03 gen 202255,1255,1253,9054,3054,30436.600
31 dic 202155,3855,9355,2055,5855,58288.500
30 dic 202155,8855,8855,1955,4755,47390.800
29 dic 202155,6955,7655,3855,7455,74280.600
28 dic 202156,1656,1855,4055,4755,47279.400
27 dic 202155,3556,0955,2856,0956,09312.300
23 dic 202155,3955,4055,0555,2655,26212.500
22 dic 202155,3555,5755,0755,4955,49269.800
21 dic 202155,6155,6454,8955,2855,28497.600
20 dic 202155,1555,8954,9855,6755,67478.000
17 dic 202154,9855,4654,6155,0455,041.010.200
16 dic 202155,7856,1455,2755,3555,35410.000
15 dic 202154,6955,9454,6455,9155,91532.300
14 dic 202154,0955,1053,5054,1554,151.290.800
13 dic 202154,3654,9454,3054,7854,78307.700
10 dic 202154,3254,9054,2854,3554,35427.300
09 dic 202155,0055,1654,2554,2654,26550.900
08 dic 202154,5255,0454,3654,7654,76919.900
07 dic 202153,7553,9853,2653,5653,56496.100
06 dic 202154,1954,3653,2653,3853,38636.500
03 dic 202154,6954,8253,7354,2054,20828.000
02 dic 202154,2954,7754,1154,5654,56896.800
01 dic 202153,9854,5053,7054,2154,211.246.600
30 nov 202155,4956,2154,9755,1355,13915.100
29 nov 202155,0456,0754,9855,6255,62952.400
26 nov 202157,9058,0056,3756,4756,471.348.200
24 nov 202153,7254,6253,6554,5654,56876.500
23 nov 202154,1254,9053,7054,8554,85749.200
22 nov 202155,6155,7054,8955,0855,08594.700
19 nov 202156,2756,2755,4455,4655,46884.400
18 nov 202155,9256,2455,4856,0256,02821.400
17 nov 202156,0356,5953,1954,7454,743.236.100
16 nov 202157,8157,9855,0455,5755,573.224.300
15 nov 202153,9054,0453,1753,4053,40425.700
12 nov 202153,6654,0053,3353,8253,82824.600
11 nov 202153,6253,7453,1553,5853,581.197.700
10 nov 202153,3053,8353,0053,2553,25565.500
09 nov 202154,0354,2453,0153,1053,101.064.400
08 nov 202154,2554,6654,0654,3354,33826.700
05 nov 202153,0654,3052,5354,2454,241.055.000
04 nov 202154,8855,9854,7655,6455,641.053.100
03 nov 202156,0556,1254,8355,3555,352.130.400
02 nov 202155,9956,0854,8155,1555,15954.300
01 nov 202155,6056,2355,4855,6655,66888.400
29 ott 202156,1856,3354,8055,7655,761.813.100
28 ott 202154,1554,7954,0454,4254,42639.100
27 ott 202154,8355,0953,4253,4453,44668.300
26 ott 202154,8055,1754,6154,9454,94976.400
25 ott 202154,3754,5754,1154,2554,25638.700
22 ott 202153,9554,2453,6353,9953,99353.200
21 ott 202153,4053,7153,0953,5653,56308.600
20 ott 202153,3153,4553,0353,1953,19233.500
19 ott 202152,2452,6352,2152,5752,57298.400
18 ott 202151,8352,3351,7052,1152,11361.100
15 ott 202151,7451,9851,5551,6451,64744.600
14 ott 202151,8852,0651,5351,8151,81388.700
13 ott 202151,4951,7551,3051,3051,30358.200
12 ott 202151,4351,5751,0051,1151,11550.900
11 ott 202151,1051,4050,7750,7850,78236.700
08 ott 202151,3351,4350,7551,0751,07349.400
07 ott 202150,4251,5650,3251,1251,12624.700
06 ott 202150,8651,3850,6751,0051,00998.000
05 ott 202150,6651,2650,6250,9650,961.872.900
04 ott 202150,9751,1050,3050,6250,62612.700
01 ott 202151,1951,2550,0850,9850,98965.900
30 set 202151,6752,0451,5651,6851,68644.900
29 set 202151,6351,9551,4251,5851,58533.800
28 set 202151,6551,6851,1651,5251,52578.600
27 set 202153,2853,4252,5352,6452,64773.000
24 set 202154,4954,5253,8254,1354,13922.300
23 set 202154,9755,1854,7454,8354,83345.600
22 set 202154,7355,0354,5754,7554,75540.500
21 set 202154,9655,0354,5754,8354,83438.800
20 set 202153,6954,7553,6254,7054,70729.300
17 set 202153,9254,5353,5454,3454,341.570.000
16 set 202153,3054,2053,1154,1554,151.162.900
15 set 202153,0753,6552,5953,4953,49891.500
14 set 202153,4254,1553,4253,7053,70640.600
13 set 202154,7254,9653,0453,3753,37804.000
10 set 202155,6655,7355,3855,4355,43390.700
09 set 202155,9256,0555,5055,5255,52494.600
08 set 202156,1056,1955,8456,0156,01430.200
07 set 202156,2656,6356,0256,4956,49625.900
*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...