Mercado abrirá em 5 h 53 min

Qiagen N.V. (0RLT.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
43,540,00 (0,00%)
A partir de 05:35PM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20240,000,000,0043,5443,5410.856
24 de jun. de 202438,4339,2338,4343,5443,5415.509
21 de jun. de 202439,0239,1338,7043,5443,5431.551
20 de jun. de 202437,6039,2637,6043,5443,54340.311
19 de jun. de 202440,9940,9938,5043,5443,5433.404
18 de jun. de 202440,7041,7440,6943,5443,5421.253
17 de jun. de 202439,5640,4238,4843,5443,54335.128
14 de jun. de 202440,1840,4539,7043,5443,5430.377
13 de jun. de 202440,6740,7840,3843,5443,5435.853
12 de jun. de 202441,0341,4740,5843,5443,5431.614
11 de jun. de 202441,6041,6341,0643,5443,54252.316
10 de jun. de 202441,1341,5340,9243,5443,54208.897
07 de jun. de 202440,8741,3740,7843,5443,5411.953
06 de jun. de 202441,0441,3340,8643,5443,54301.669
05 de jun. de 202440,2640,7439,9943,5443,54158.945
04 de jun. de 202440,1040,3839,9943,5443,5422.828
03 de jun. de 202439,9340,0839,1243,5443,54332.397
31 de mai. de 202439,1439,5139,0843,5443,5436.930
30 de mai. de 202439,6939,6938,6943,5443,5419.071
29 de mai. de 202439,3939,5139,0843,5443,5413.596
28 de mai. de 202440,3140,3139,5843,5443,54165.790
24 de mai. de 202439,8840,4039,7843,5443,5424.646
23 de mai. de 202440,7840,7839,9043,5443,5445.121
22 de mai. de 202441,4941,5039,8543,5443,5437.346
21 de mai. de 202441,5141,8441,3743,5443,54615.084
20 de mai. de 202442,0142,2841,7643,5443,5438.412
17 de mai. de 202442,1042,3342,0143,5443,54155.603
16 de mai. de 202442,0642,2441,7943,5443,54621.489
15 de mai. de 202441,7042,1241,6143,5443,5445.999
14 de mai. de 202441,1041,5141,0143,5443,549.639
13 de mai. de 202440,5840,9039,8443,5443,544.226
10 de mai. de 202440,7240,8840,3843,5443,545.221
09 de mai. de 202439,6740,3939,6743,5443,5463.228
08 de mai. de 202439,0040,2839,0043,5443,5441.240
07 de mai. de 202439,6839,8539,6543,5443,549.069
03 de mai. de 202439,3140,3239,3143,5443,5415.741
02 de mai. de 202439,9240,0138,8543,5443,54149.563
01 de mai. de 202439,0839,0839,0843,5443,5412.108
30 de abr. de 202438,9939,5638,5243,5443,5474.272
29 de abr. de 202438,8739,3138,8743,5443,5414.218
26 de abr. de 202438,1338,8938,0843,5443,54128.285
25 de abr. de 202438,3338,7137,8843,5443,54589.529
24 de abr. de 202439,0339,0638,5743,5443,54127.379
23 de abr. de 202438,7640,0838,3843,5443,54139.503
22 de abr. de 202437,8038,5637,2443,5443,54351.632
19 de abr. de 202436,5437,4936,5443,5443,54433.694
18 de abr. de 202436,6637,0736,6643,5443,54233.728
17 de abr. de 202436,7837,0636,5443,5443,5449.766
16 de abr. de 202437,2437,2936,8743,5443,54149.510
15 de abr. de 202437,7138,6337,4643,5443,54168.936
12 de abr. de 202438,4338,5638,0843,5443,54768.599
11 de abr. de 202438,5038,8938,2143,5443,54336.654
10 de abr. de 202438,5138,6438,1343,5443,54581.406
09 de abr. de 202438,3338,3437,8343,5443,5471.759
08 de abr. de 202437,9438,1337,8543,5443,5433.502
05 de abr. de 202437,8338,4437,7343,5443,5457.716
04 de abr. de 202438,5838,5838,0843,5443,5485.231
03 de abr. de 202439,2039,2838,2443,5443,54122.223
02 de abr. de 202439,5139,8839,1543,5443,54217.694
28 de mar. de 202439,4739,7239,1743,5443,54232.905
27 de mar. de 202439,4639,6338,8543,5443,5474.697
26 de mar. de 202439,8240,1238,8443,5443,54103.321
25 de mar. de 202440,1940,3639,6743,5443,54697.810
22 de mar. de 202440,2940,4839,9643,5443,5486.720
21 de mar. de 202440,4040,5640,0343,5443,5484.338
20 de mar. de 202440,6740,6740,2343,5443,5422.934
19 de mar. de 202440,8740,8740,4443,5443,5451.367
18 de mar. de 202439,8640,6239,8643,5443,5465.458
15 de mar. de 202440,1240,5440,1043,5443,5483.052
14 de mar. de 202441,0041,0040,1343,5443,54326.843
13 de mar. de 202441,0141,3040,6243,5443,5425.731
12 de mar. de 202441,5141,5741,0543,5443,54265.931
11 de mar. de 202441,0441,2640,4943,5443,5495.700
08 de mar. de 202440,7340,9440,5543,5443,5423.492
07 de mar. de 202440,5541,0740,3043,5443,5475.519
06 de mar. de 202441,0941,0940,3543,5443,54373.108
05 de mar. de 202440,4740,9440,1043,5443,54341.447
04 de mar. de 202439,9440,5139,9043,5443,541.040.683
01 de mar. de 202439,8439,9039,4043,5443,5447.829
29 de fev. de 202439,9340,3039,5643,5443,54212.472
28 de fev. de 202440,1640,2639,7243,5443,5420.502
27 de fev. de 202440,3140,3139,7843,5443,54979.038
26 de fev. de 202440,0840,2639,9043,5443,54103.343
23 de fev. de 202440,1240,4240,0343,5443,5494.750
22 de fev. de 202439,9940,0339,3543,5443,54238.551
21 de fev. de 202439,3739,5639,0943,5443,5476.100
20 de fev. de 202439,5839,6639,3343,5443,54116.879
19 de fev. de 202440,2040,2039,5943,5443,541.165.449
16 de fev. de 202439,6340,0439,6243,5443,5495.802
15 de fev. de 202440,1040,1039,5843,5443,5478.763
14 de fev. de 202440,3540,3539,3743,5443,54455.938
13 de fev. de 202440,7140,7440,0343,5443,54157.783
12 de fev. de 202441,1741,3240,3543,5443,54116.315
09 de fev. de 202440,9041,2840,3143,5443,54173.850
08 de fev. de 202440,5041,3940,0743,5443,54195.789
07 de fev. de 202441,7848,1839,8143,5443,54451.795
06 de fev. de 202439,2542,0639,2543,5443,54316.355
05 de fev. de 202439,7640,3739,4043,5443,54434.557
02 de fev. de 202440,5440,5639,8843,5443,54209.997
01 de fev. de 202438,7940,4438,7943,5443,54116.621
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...