Italia markets closed

Qiagen N.V. (QGEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,27-0,05 (-0,10%)
Al 01:08PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202248,0248,5247,9648,2748,27902.428
05 lug 202247,3848,3547,3548,3248,321.319.700
01 lug 202246,7247,8846,6747,8547,851.352.600
30 giu 202246,2747,4046,2747,2047,201.189.500
29 giu 202246,6046,9246,3546,6846,681.295.100
28 giu 202247,1847,2846,6346,8346,83771.700
27 giu 202247,0847,5746,7946,9946,991.130.500
24 giu 202246,1446,6945,7746,6346,631.408.600
23 giu 202243,8344,8343,6744,8344,83705.400
22 giu 202243,0444,1842,9843,8143,81710.900
21 giu 202243,0043,6742,6843,3443,341.452.500
17 giu 202243,0643,9843,0643,6943,691.137.000
16 giu 202243,7243,8743,2543,5443,54952.600
15 giu 202243,7144,3043,3744,0444,04669.900
14 giu 202242,9143,0742,4442,9842,981.246.200
13 giu 202244,2644,5143,7743,9043,90899.700
10 giu 202244,8045,0744,5444,8844,881.015.700
09 giu 202246,6346,6645,7745,9145,91759.400
08 giu 202246,5147,1046,4646,7746,77732.200
07 giu 202245,9146,7745,8246,7346,73622.000
06 giu 202245,9346,6245,7746,2546,251.082.900
03 giu 202246,0446,0545,3445,6045,60417.800
02 giu 202245,0146,3344,7946,2946,29617.300
01 giu 202245,8646,1344,8145,0545,05690.900
31 mag 202246,9146,9445,7045,9545,95707.200
27 mag 202246,5047,3946,4347,3947,39746.000
26 mag 202245,6345,8245,3845,6345,63466.500
25 mag 202245,2545,7545,0345,3545,351.229.000
24 mag 202246,0946,2445,1845,5545,55672.000
23 mag 202245,8345,9845,4245,8945,89837.700
20 mag 202245,2845,4944,7845,2745,271.488.100
19 mag 202243,8545,0643,8144,4544,451.390.500
18 mag 202244,8845,2643,9143,9643,961.045.100
17 mag 202246,5746,9245,8845,8945,89896.900
16 mag 202246,1046,7345,6846,3546,35982.200
13 mag 202245,0246,1844,9546,1346,13952.100
12 mag 202243,2244,3743,2244,2744,27728.500
11 mag 202244,5245,0244,0544,1044,10528.300
10 mag 202245,1145,2844,1644,7444,74628.100
09 mag 202245,5345,7444,7344,8944,89941.300
06 mag 202245,9946,0445,2545,7845,78716.200
05 mag 202246,6246,6345,8146,0846,08560.400
04 mag 202246,1146,7945,5846,7146,71649.600
03 mag 202246,0546,6145,9946,3146,31713.600
02 mag 202245,5446,4545,5246,3146,31706.300
29 apr 202245,9846,8445,3245,3745,37815.200
28 apr 202246,1346,1745,3345,7945,79859.300
27 apr 202245,2645,8844,9145,3045,30816.400
26 apr 202245,1145,8444,1344,9144,911.069.800
25 apr 202245,0145,3244,6145,1745,171.306.900
22 apr 202245,9546,0545,1445,1545,15437.700
21 apr 202247,3347,4946,1846,2446,24429.300
20 apr 202246,5747,2846,3147,0847,08717.200
19 apr 202246,3346,7946,1746,5846,58597.600
18 apr 202246,7546,7545,9546,4746,47611.500
14 apr 202247,2047,3846,7546,9146,91691.900
13 apr 202246,9247,4846,7247,2447,24700.300
12 apr 202247,8148,0446,5446,8846,88677.600
11 apr 202248,7748,8048,0848,0948,09483.100
08 apr 202248,8549,2448,5749,0649,06640.600
07 apr 202249,0949,7149,0349,3249,32756.400
06 apr 202249,5649,6148,7649,3349,33514.000
05 apr 202249,7650,3849,6549,7749,771.119.400
04 apr 202249,5050,0149,3549,7249,72602.300
01 apr 202249,2049,4548,9549,4049,40544.600
31 mar 202249,4249,8449,0049,0049,00717.000
30 mar 202249,6250,2849,5650,1450,14610.000
29 mar 202250,0450,4949,4149,5549,55638.200
28 mar 202248,2548,7948,2548,4948,49309.100
25 mar 202248,6748,7847,8448,0148,01578.000
24 mar 202248,2948,4747,9548,4248,42506.400
23 mar 202249,0349,0348,3748,4148,41548.700
22 mar 202248,7549,6348,7249,1949,19500.800
21 mar 202249,4949,5548,7148,9348,93527.300
18 mar 202247,9650,2347,8349,9449,941.553.200
17 mar 202247,3348,8247,3248,8248,82780.500
16 mar 202246,3447,3846,2647,0947,091.330.500
15 mar 202245,8145,9644,9645,2045,20838.600
14 mar 202244,7745,8244,7745,1445,14798.200
11 mar 202244,7344,9843,8843,9443,94430.700
10 mar 202244,0944,5743,8444,3744,37564.300
09 mar 202243,7245,1343,3944,7044,701.449.900
08 mar 202242,5143,3741,3242,2342,231.668.100
07 mar 202245,0745,2443,4243,7943,791.668.200
04 mar 202246,2646,8145,7746,2046,201.286.100
03 mar 202248,5248,6847,8948,3348,33869.000
02 mar 202247,7349,2647,6148,8448,84915.400
01 mar 202250,1350,4049,5549,7349,73443.600
28 feb 202249,9650,7049,2049,6949,69733.000
25 feb 202248,7350,2448,5350,1050,10613.700
24 feb 202246,8448,7046,7648,6948,69633.600
23 feb 202249,3949,4748,4148,4148,41501.400
22 feb 202248,6249,5848,5949,2049,20522.500
18 feb 202249,1949,3348,5848,6848,68389.700
17 feb 202249,4649,6449,0849,2249,22545.500
16 feb 202248,7549,3148,2649,2149,21696.600
15 feb 202248,6149,2448,3549,2449,24913.300
14 feb 202248,3548,4747,6347,9947,99593.500
11 feb 202249,6649,8648,4248,4748,47480.100
10 feb 202249,6950,5849,4949,7349,73703.400
*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...