Mercado abrirá em 4 h 18 min

Qiagen N.V. (QIA.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
37,97+0,08 (+0,21%)
A partir de 09:44AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202437,6937,9737,6937,9737,9797
04 de jul. de 202437,4037,8837,4037,8837,88106
03 de jul. de 202437,8837,8837,3737,3737,37128
02 de jul. de 202437,1337,5637,1337,5137,51547
01 de jul. de 202438,9438,9437,7537,7537,751.007
28 de jun. de 202438,2638,6538,2638,6538,65206
27 de jun. de 202438,0038,3337,9238,1638,161.133
26 de jun. de 202438,5338,7838,1738,1738,17653
25 de jun. de 202439,0039,1338,7038,7038,702.680
24 de jun. de 202439,2539,2538,8739,0439,041.943
21 de jun. de 202438,9139,0038,4038,4038,40180
20 de jun. de 202440,2240,7838,5038,5038,501.814
19 de jun. de 202440,7640,7638,7938,7938,79265
18 de jun. de 202440,4241,5640,4241,1941,19574
17 de jun. de 202439,4940,3338,7640,2540,251.808
14 de jun. de 202440,2240,2740,2240,2740,27-
13 de jun. de 202440,6740,7540,6740,7540,75-
12 de jun. de 202441,0241,0240,5640,9240,921.427
11 de jun. de 202441,6141,6341,2641,2841,28690
10 de jun. de 202441,3241,5541,1341,5541,553.535
07 de jun. de 202441,1341,1740,8140,9540,95107
06 de jun. de 202440,8541,2640,8540,9640,96664
05 de jun. de 202440,0540,5040,0540,5040,50592
04 de jun. de 202440,0440,0940,0440,0640,0639
03 de jun. de 202440,1040,1039,6339,7339,73259
31 de mai. de 202439,2139,2739,1739,2439,24974
30 de mai. de 202439,0339,3139,0339,3139,31614
29 de mai. de 202439,1939,4939,1939,4939,491.134
28 de mai. de 202440,0540,2640,0540,2040,202.577
27 de mai. de 202440,4840,4840,0640,2840,28871
24 de mai. de 202439,7140,2339,7140,2340,23500
23 de mai. de 202440,2340,3840,2140,2140,21160
22 de mai. de 202441,2841,5839,8340,3640,36997
21 de mai. de 202441,6641,6641,3941,5541,55425
20 de mai. de 202441,8542,0841,8342,0842,0890
17 de mai. de 202442,0142,2942,0042,0042,00640
16 de mai. de 202441,8542,2041,7942,1742,171.809
15 de mai. de 202441,9942,0141,6341,6941,693.243
14 de mai. de 202441,0041,3641,0041,3541,355.198
13 de mai. de 202440,5040,8340,5040,8140,812.194
10 de mai. de 202440,3940,6240,3140,4740,47784
09 de mai. de 202439,8240,1939,8240,1940,19-
08 de mai. de 202439,7540,2439,7540,0140,01379
07 de mai. de 202439,4939,7539,4239,4239,421.626
06 de mai. de 202439,8339,9239,6539,9239,921.267
03 de mai. de 202439,6540,3139,6540,1140,111.174
02 de mai. de 202439,6140,0039,6139,8639,86342
30 de abr. de 202438,5839,5138,4938,6838,68160
29 de abr. de 202438,5139,1638,5139,1639,16348
26 de abr. de 202438,1838,8338,1038,8338,8374
25 de abr. de 202438,4938,4937,9637,9637,961.199
24 de abr. de 202438,9438,9438,5338,5338,53783
23 de abr. de 202438,6039,0038,4239,0039,002.788
22 de abr. de 202437,7638,4837,7638,4838,483.378
19 de abr. de 202436,5037,2536,5037,2237,22314
18 de abr. de 202436,7936,9736,6736,8236,822.961
17 de abr. de 202436,7936,9936,7936,9336,93618
16 de abr. de 202437,0337,2536,7936,7936,793.407
15 de abr. de 202438,1238,1237,4937,6337,631.622
12 de abr. de 202438,3338,4837,7937,7937,79749
11 de abr. de 202438,2238,7438,2238,2338,231.644
10 de abr. de 202438,3538,6038,1838,3538,35985
09 de abr. de 202437,9438,4737,9438,4738,472.606
08 de abr. de 202437,6438,1237,6437,9237,922.253
05 de abr. de 202437,8037,9037,7437,7437,741.250
04 de abr. de 202438,4438,4438,2238,3138,311.890
03 de abr. de 202439,0939,1538,3238,6538,65650
02 de abr. de 202439,5339,7438,9938,9938,99494
28 de mar. de 202439,3739,5039,1739,5039,50230
27 de mar. de 202439,2639,5339,1239,4739,472.468
26 de mar. de 202439,6939,6938,8039,0639,063.104
25 de mar. de 202440,0840,2639,5639,5639,561.086
22 de mar. de 202439,9740,4839,9740,2440,242.436
21 de mar. de 202440,6240,6240,1140,1440,141.437
20 de mar. de 202440,3140,5440,0840,0840,083.905
19 de mar. de 202440,4440,7440,3640,3640,361.023
18 de mar. de 202440,5540,6540,2640,4740,471.692
15 de mar. de 202439,9740,4039,9740,2840,2878
14 de mar. de 202440,3040,7040,1540,1540,152.286
13 de mar. de 202440,8940,8940,5640,5640,561.024
12 de mar. de 202441,0541,5041,0541,1041,10829
11 de mar. de 202440,4041,0040,4040,9640,961.026
08 de mar. de 202440,4440,8140,4440,8140,81709
07 de mar. de 202440,3740,8040,3740,8040,80515
06 de mar. de 202440,4240,7140,4240,7140,71793
05 de mar. de 202440,2741,0240,2740,7640,762.779
04 de mar. de 202439,7040,2639,7040,2240,221.954
01 de mar. de 202439,4239,5439,4039,4539,454.883
29 de fev. de 202439,7440,2439,7440,2440,24637
28 de fev. de 202439,8840,2639,6939,7139,71448
27 de fev. de 202439,7940,0339,6539,8839,883.101
26 de fev. de 202440,4440,4439,8940,0340,03622
23 de fev. de 202440,1040,3140,0340,1340,131.700
22 de fev. de 202439,5140,0139,5140,0140,011.797
21 de fev. de 202439,3339,5339,1339,1339,13842
20 de fev. de 202439,4639,6339,3339,3339,33771
19 de fev. de 202439,6040,0439,4139,4139,412.008
16 de fev. de 202439,7640,4639,7639,8339,83298
15 de fev. de 202439,6639,9939,6039,7739,773.324
14 de fev. de 202440,3140,3139,4239,5839,58942
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...