Mercado fechado

Qiagen N.V. (QGEN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
41,65+0,57 (+1,39%)
No fechamento: 04:00PM EDT
41,65 0,00 (0,00%)
Pós-fechamento: 04:00PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202441,1041,6841,0641,6541,651.406.800
25 de abr. de 202440,8741,0940,5641,0841,081.254.900
24 de abr. de 202441,7241,8241,2541,5241,52816.200
23 de abr. de 202441,2841,9441,1941,8941,89971.200
22 de abr. de 202440,9841,3540,8041,2241,221.253.800
19 de abr. de 202439,6440,1439,6440,0040,001.108.000
18 de abr. de 202439,3139,5639,0339,4739,47951.900
17 de abr. de 202439,5439,6039,1839,2339,23796.000
16 de abr. de 202439,4739,5139,1439,3239,32737.300
15 de abr. de 202440,4440,4839,5639,6739,67551.500
12 de abr. de 202440,7840,9340,1440,1840,18641.900
11 de abr. de 202441,6341,6740,8941,1741,17528.800
10 de abr. de 202441,3141,5441,0241,1841,18909.200
09 de abr. de 202441,3341,9841,3341,9741,97863.700
08 de abr. de 202441,2741,5541,2241,5041,501.147.800
05 de abr. de 202440,9341,2440,8441,1741,171.632.500
04 de abr. de 202441,4741,8041,0941,1141,11940.100
03 de abr. de 202441,3342,0341,3041,9141,91994.700
02 de abr. de 202442,4842,5742,1442,2142,21762.900
01 de abr. de 202443,0243,4242,3542,4942,49564.600
28 de mar. de 202442,5443,0542,4342,9942,991.065.400
27 de mar. de 202442,7142,8342,4842,7542,751.013.000
26 de mar. de 202442,1442,7042,0842,7042,70922.400
25 de mar. de 202443,4243,6042,7342,8242,82913.900
22 de mar. de 202443,8343,8543,1843,8543,85799.500
21 de mar. de 202443,7444,0943,6643,6843,68662.600
20 de mar. de 202443,9344,0543,5143,9543,95770.700
19 de mar. de 202444,2244,3543,9644,0144,011.528.100
18 de mar. de 202444,1544,3644,0344,1444,14636.300
15 de mar. de 202443,9144,1643,6944,0444,041.032.100
14 de mar. de 202444,4344,4443,7044,0244,02720.900
13 de mar. de 202444,5544,7144,1644,2944,29823.200
12 de mar. de 202445,0045,0744,6344,6444,64594.600
11 de mar. de 202444,6945,0644,5345,0245,02571.100
08 de mar. de 202444,6444,9444,4044,4644,46440.100
07 de mar. de 202444,1844,6544,1844,5344,53919.300
06 de mar. de 202444,2044,6043,9543,9943,99938.500
05 de mar. de 202444,2744,5643,8543,9543,95711.600
04 de mar. de 202443,6244,0443,4743,9543,95787.200
01 de mar. de 202442,8843,5542,6043,4543,45624.000
29 de fev. de 202443,4843,4942,7342,7942,791.138.700
28 de fev. de 202443,2643,3543,0043,2043,201.083.800
27 de fev. de 202443,4143,5343,2443,4943,49615.200
26 de fev. de 202443,4943,7543,3843,5643,561.166.100
23 de fev. de 202443,5643,9643,3943,8243,821.506.000
22 de fev. de 202443,0043,6842,7643,5443,541.112.400
21 de fev. de 202442,4242,8942,2742,8742,871.088.100
20 de fev. de 202442,8042,9042,5742,8042,801.029.500
16 de fev. de 202442,9043,4142,7943,0643,06957.200
15 de fev. de 202442,8242,9642,5242,7242,72990.000
14 de fev. de 202442,3742,9242,3342,8842,88980.600
13 de fev. de 202443,1043,3542,4742,8642,86825.800
12 de fev. de 202444,1544,2243,7243,8243,821.473.400
09 de fev. de 202443,7544,4943,7044,4944,491.171.100
08 de fev. de 202443,7444,1643,4644,1244,121.016.600
07 de fev. de 202444,2444,2742,6443,5243,522.517.400
06 de fev. de 202442,4745,3842,2944,8044,803.438.000
05 de fev. de 202442,6343,0242,1742,1942,191.596.500
02 de fev. de 202443,5443,6142,8943,5143,511.346.700
01 de fev. de 202443,5744,2043,2944,1344,131.222.900
31 de jan. de 202443,8744,1143,5743,6643,661.210.300
30 de jan. de 202444,1144,3743,4543,5443,54943.400
30 de jan. de 20241.32 Dividendo
29 de jan. de 202443,7344,0543,5543,7942,471.057.700
26 de jan. de 202444,3844,5744,0444,1042,77929.900
25 de jan. de 202443,9644,4443,7844,0842,751.128.700
24 de jan. de 202444,8144,8243,8443,8442,52778.500
23 de jan. de 202444,7844,8244,1344,4443,10854.700
22 de jan. de 202445,0645,4444,8044,8443,491.591.100
19 de jan. de 202444,7545,1644,5545,1343,773.446.700
18 de jan. de 202444,7244,7644,4344,6543,301.069.800
17 de jan. de 202444,7845,0344,5044,7043,351.270.200
16 de jan. de 202444,5945,8044,3245,1143,753.330.400
12 de jan. de 202445,0245,3844,7644,9243,571.240.000
11 de jan. de 202444,8544,8944,2444,8143,461.384.000
10 de jan. de 202444,4945,0444,4944,9443,591.211.700
09 de jan. de 202445,2145,8844,7344,9343,581.747.600
08 de jan. de 202444,6545,3044,4845,2743,912.064.500
05 de jan. de 202443,1844,1343,1844,1042,772.104.700
04 de jan. de 202442,7343,8442,7343,8042,482.575.300
03 de jan. de 202442,8643,2342,7943,2041,903.498.200
02 de jan. de 202443,1043,7842,9543,6542,331.420.800
29 de dez. de 202343,3843,6043,2343,4342,12496.800
28 de dez. de 202343,5243,7343,4043,5742,26522.700
27 de dez. de 202343,5043,6443,3143,4842,17532.000
26 de dez. de 202343,2343,6143,1343,4642,15514.300
22 de dez. de 202343,3443,6742,9743,1941,89702.400
21 de dez. de 202342,5243,2242,4643,1241,82995.100
20 de dez. de 202342,8842,9442,0342,0340,76879.300
19 de dez. de 202342,3243,0142,3042,9741,671.308.800
18 de dez. de 202342,4942,6942,3242,3641,08760.500
15 de dez. de 202342,9643,1142,1842,4541,171.234.700
14 de dez. de 202343,3943,7143,0043,1241,821.429.100
13 de dez. de 202341,7543,1041,7143,0841,781.118.300
12 de dez. de 202341,9442,0241,6941,8940,63970.000
11 de dez. de 202341,7642,1441,7442,0840,811.760.500
08 de dez. de 202341,5441,7841,3741,7740,511.421.900
07 de dez. de 202341,8942,0541,5942,0240,751.716.600
06 de dez. de 202341,1741,5841,0941,4440,19756.400
05 de dez. de 202341,3841,3940,9341,0739,83469.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...