La bourse ferme dans 4 h 52 min

Qiagen N.V. (0RLT.IL)

IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
37,93-5,61 (-12,88 %)
À partir de 11:07AM BST. Marché ouvert.
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 202438,9338,9337,8937,9337,9324 305
28 juin 202438,4038,8538,2343,5443,5417 196
27 juin 202438,0438,6937,9143,5443,5429 323
26 juin 202438,4038,8138,1043,5443,54573 433
25 juin 202439,3839,5638,6143,5443,5412 896
24 juin 202438,4339,2338,4343,5443,5415 509
21 juin 202439,0239,1338,7043,5443,5431 551
20 juin 202437,6039,2637,6043,5443,54340 311
19 juin 202440,9940,9938,5043,5443,5433 404
18 juin 202440,7041,7440,6943,5443,5421 253
17 juin 202439,5640,4238,4843,5443,54335 128
14 juin 202440,1840,4539,7043,5443,5430 377
13 juin 202440,6740,7840,3843,5443,5435 853
12 juin 202441,0341,4740,5843,5443,5431 614
11 juin 202441,6041,6341,0643,5443,54252 316
10 juin 202441,1341,5340,9243,5443,54208 897
07 juin 202440,8741,3740,7843,5443,5411 953
06 juin 202441,0441,3340,8643,5443,54301 669
05 juin 202440,2640,7439,9943,5443,54158 945
04 juin 202440,1040,3839,9943,5443,5422 828
03 juin 202439,9340,0839,1243,5443,54332 397
31 mai 202439,1439,5139,0843,5443,5436 930
30 mai 202439,6939,6938,6943,5443,5419 071
29 mai 202439,3939,5139,0843,5443,5413 596
28 mai 202440,3140,3139,5843,5443,54165 790
24 mai 202439,8840,4039,7843,5443,5424 646
23 mai 202440,7840,7839,9043,5443,5445 121
22 mai 202441,4941,5039,8543,5443,5437 346
21 mai 202441,5141,8441,3743,5443,54615 084
20 mai 202442,0142,2841,7643,5443,5438 412
17 mai 202442,1042,3342,0143,5443,54155 603
16 mai 202442,0642,2441,7943,5443,54621 489
15 mai 202441,7042,1241,6143,5443,5445 999
14 mai 202441,1041,5141,0143,5443,549 639
13 mai 202440,5840,9039,8443,5443,544 226
10 mai 202440,7240,8840,3843,5443,545 221
09 mai 202439,6740,3939,6743,5443,5463 228
08 mai 202439,0040,2839,0043,5443,5441 240
07 mai 202439,6839,8539,6543,5443,549 069
03 mai 202439,3140,3239,3143,5443,5415 741
02 mai 202439,9240,0138,8543,5443,54149 563
01 mai 202439,0839,0839,0843,5443,5412 108
30 avr. 202438,9939,5638,5243,5443,5474 272
29 avr. 202438,8739,3138,8743,5443,5414 218
26 avr. 202438,1338,8938,0843,5443,54128 285
25 avr. 202438,3338,7137,8843,5443,54589 529
24 avr. 202439,0339,0638,5743,5443,54127 379
23 avr. 202438,7640,0838,3843,5443,54139 503
22 avr. 202437,8038,5637,2443,5443,54351 632
19 avr. 202436,5437,4936,5443,5443,54433 694
18 avr. 202436,6637,0736,6643,5443,54233 728
17 avr. 202436,7837,0636,5443,5443,5449 766
16 avr. 202437,2437,2936,8743,5443,54149 510
15 avr. 202437,7138,6337,4643,5443,54168 936
12 avr. 202438,4338,5638,0843,5443,54768 599
11 avr. 202438,5038,8938,2143,5443,54336 654
10 avr. 202438,5138,6438,1343,5443,54581 406
09 avr. 202438,3338,3437,8343,5443,5471 759
08 avr. 202437,9438,1337,8543,5443,5433 502
05 avr. 202437,8338,4437,7343,5443,5457 716
04 avr. 202438,5838,5838,0843,5443,5485 231
03 avr. 202439,2039,2838,2443,5443,54122 223
02 avr. 202439,5139,8839,1543,5443,54217 694
28 mars 202439,4739,7239,1743,5443,54232 905
27 mars 202439,4639,6338,8543,5443,5474 697
26 mars 202439,8240,1238,8443,5443,54103 321
25 mars 202440,1940,3639,6743,5443,54697 810
22 mars 202440,2940,4839,9643,5443,5486 720
21 mars 202440,4040,5640,0343,5443,5484 338
20 mars 202440,6740,6740,2343,5443,5422 934
19 mars 202440,8740,8740,4443,5443,5451 367
18 mars 202439,8640,6239,8643,5443,5465 458
15 mars 202440,1240,5440,1043,5443,5483 052
14 mars 202441,0041,0040,1343,5443,54326 843
13 mars 202441,0141,3040,6243,5443,5425 731
12 mars 202441,5141,5741,0543,5443,54265 931
11 mars 202441,0441,2640,4943,5443,5495 700
08 mars 202440,7340,9440,5543,5443,5423 492
07 mars 202440,5541,0740,3043,5443,5475 519
06 mars 202441,0941,0940,3543,5443,54373 108
05 mars 202440,4740,9440,1043,5443,54341 447
04 mars 202439,9440,5139,9043,5443,541 040 683
01 mars 202439,8439,9039,4043,5443,5447 829
29 févr. 202439,9340,3039,5643,5443,54212 472
28 févr. 202440,1640,2639,7243,5443,5420 502
27 févr. 202440,3140,3139,7843,5443,54979 038
26 févr. 202440,0840,2639,9043,5443,54103 343
23 févr. 202440,1240,4240,0343,5443,5494 750
22 févr. 202439,9940,0339,3543,5443,54238 551
21 févr. 202439,3739,5639,0943,5443,5476 100
20 févr. 202439,5839,6639,3343,5443,54116 879
19 févr. 202440,2040,2039,5943,5443,541 165 449
16 févr. 202439,6340,0439,6243,5443,5495 802
15 févr. 202440,1040,1039,5843,5443,5478 763
14 févr. 202440,3540,3539,3743,5443,54455 938
13 févr. 202440,7140,7440,0343,5443,54157 783
12 févr. 202441,1741,3240,3543,5443,54116 315
09 févr. 202440,9041,2840,3143,5443,54173 850
08 févr. 202440,5041,3940,0743,5443,54195 789
07 févr. 202441,7848,1839,8143,5443,54451 795
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...