Italia markets close in 1 hour 45 minutes

Qiagen N.V. (QIA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,56+1,31 (+3,27%)
In data: 12:22PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202440,4241,5640,4241,5641,56264
17 giu 202439,4940,3338,7640,2540,251.808
14 giu 202440,2240,2740,2240,2740,27-
13 giu 202440,6740,7540,6740,7540,75-
12 giu 202441,0241,0240,5640,9240,921.427
11 giu 202441,6141,6341,2641,2841,28690
10 giu 202441,3241,5541,1341,5541,553.535
07 giu 202441,1341,1740,8140,9540,95107
06 giu 202440,8541,2640,8540,9640,96664
05 giu 202440,0540,5040,0540,5040,50592
04 giu 202440,0440,0940,0440,0640,0639
03 giu 202440,1040,1039,6339,7339,73259
31 mag 202439,2139,2739,1739,2439,24974
30 mag 202439,0339,3139,0339,3139,31614
29 mag 202439,1939,4939,1939,4939,491.134
28 mag 202440,0540,2640,0540,2040,202.577
27 mag 202440,4840,4840,0640,2840,28871
24 mag 202439,7140,2339,7140,2340,23500
23 mag 202440,2340,3840,2140,2140,21160
22 mag 202441,2841,5839,8340,3640,36997
21 mag 202441,6641,6641,3941,5541,55425
20 mag 202441,8542,0841,8342,0842,0890
17 mag 202442,0142,2942,0042,0042,00640
16 mag 202441,8542,2041,7942,1742,171.809
15 mag 202441,9942,0141,6341,6941,693.243
14 mag 202441,0041,3641,0041,3541,355.198
13 mag 202440,5040,8340,5040,8140,812.194
10 mag 202440,3940,6240,3140,4740,47784
09 mag 202439,8240,1939,8240,1940,19-
08 mag 202439,7540,2439,7540,0140,01379
07 mag 202439,4939,7539,4239,4239,421.626
06 mag 202439,8339,9239,6539,9239,921.267
03 mag 202439,6540,3139,6540,1140,111.174
02 mag 202439,6140,0039,6139,8639,86342
30 apr 202438,5839,5138,4938,6838,68160
29 apr 202438,5139,1638,5139,1639,16348
26 apr 202438,1838,8338,1038,8338,8374
25 apr 202438,4938,4937,9637,9637,961.199
24 apr 202438,9438,9438,5338,5338,53783
23 apr 202438,6039,0038,4239,0039,002.788
22 apr 202437,7638,4837,7638,4838,483.378
19 apr 202436,5037,2536,5037,2237,22314
18 apr 202436,7936,9736,6736,8236,822.961
17 apr 202436,7936,9936,7936,9336,93618
16 apr 202437,0337,2536,7936,7936,793.407
15 apr 202438,1238,1237,4937,6337,631.622
12 apr 202438,3338,4837,7937,7937,79749
11 apr 202438,2238,7438,2238,2338,231.644
10 apr 202438,3538,6038,1838,3538,35985
09 apr 202437,9438,4737,9438,4738,472.606
08 apr 202437,6438,1237,6437,9237,922.253
05 apr 202437,8037,9037,7437,7437,741.250
04 apr 202438,4438,4438,2238,3138,311.890
03 apr 202439,0939,1538,3238,6538,65650
02 apr 202439,5339,7438,9938,9938,99494
28 mar 202439,3739,5039,1739,5039,50230
27 mar 202439,2639,5339,1239,4739,472.468
26 mar 202439,6939,6938,8039,0639,063.104
25 mar 202440,0840,2639,5639,5639,561.086
22 mar 202439,9740,4839,9740,2440,242.436
21 mar 202440,6240,6240,1140,1440,141.437
20 mar 202440,3140,5440,0840,0840,083.905
19 mar 202440,4440,7440,3640,3640,361.023
18 mar 202440,5540,6540,2640,4740,471.692
15 mar 202439,9740,4039,9740,2840,2878
14 mar 202440,3040,7040,1540,1540,152.286
13 mar 202440,8940,8940,5640,5640,561.024
12 mar 202441,0541,5041,0541,1041,10829
11 mar 202440,4041,0040,4040,9640,961.026
08 mar 202440,4440,8140,4440,8140,81709
07 mar 202440,3740,8040,3740,8040,80515
06 mar 202440,4240,7140,4240,7140,71793
05 mar 202440,2741,0240,2740,7640,762.779
04 mar 202439,7040,2639,7040,2240,221.954
01 mar 202439,4239,5439,4039,4539,454.883
29 feb 202439,7440,2439,7440,2440,24637
28 feb 202439,8840,2639,6939,7139,71448
27 feb 202439,7940,0339,6539,8839,883.101
26 feb 202440,4440,4439,8940,0340,03622
23 feb 202440,1040,3140,0340,1340,131.700
22 feb 202439,5140,0139,5140,0140,011.797
21 feb 202439,3339,5339,1339,1339,13842
20 feb 202439,4639,6339,3339,3339,33771
19 feb 202439,6040,0439,4139,4139,412.008
16 feb 202439,7640,4639,7639,8339,83298
15 feb 202439,6639,9939,6039,7739,773.324
14 feb 202440,3140,3139,4239,5839,58942
13 feb 202440,5340,5739,7940,0040,001.882
12 feb 202440,9741,2240,7040,7040,70786
09 feb 202440,6041,1740,6041,0041,004.519
08 feb 202440,3241,3540,0240,6040,602.246
07 feb 202441,1841,5040,1940,9740,972.396
06 feb 202439,4042,2939,3441,9441,944.675
05 feb 202439,9439,9439,3639,9039,90269
02 feb 202440,4940,5139,7239,7239,721.839
01 feb 202440,1040,3740,1040,1440,146
31 gen 202440,4640,4640,4440,4440,44-
30 gen 202440,1440,8840,1440,5540,55-
30 gen 20241.28 Dividendo
30 gen 202424.25:25 Frazionamento azionario
*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...