La bourse est fermée

Quest Diagnostics Inc (QDI.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
142,82-2,42 (-1,67 %)
À la clôture : 09:00PM CET
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022143,84143,96142,12142,82142,82-
01 déc. 2022144,22146,14143,76145,24145,24-
30 nov. 2022143,20144,30142,50144,30144,30-
29 nov. 2022143,14144,16142,54144,04144,04-
28 nov. 2022142,16144,24140,56144,24144,24-
25 nov. 2022141,70143,10141,60143,02143,02-
24 nov. 2022141,42142,72141,42142,64142,64-
23 nov. 2022140,92143,74140,90142,52142,52-
22 nov. 2022141,76143,30141,50142,42142,42-
21 nov. 2022140,72144,58140,72143,52143,52-
18 nov. 2022139,30141,76138,46140,40140,40-
17 nov. 2022144,00144,00130,82140,66140,66-
16 nov. 2022142,48144,74141,74144,02144,02-
15 nov. 2022145,66145,66142,90142,90142,90-
14 nov. 2022145,68147,34145,54146,94146,94-
11 nov. 2022149,64149,64144,56146,38146,38-
10 nov. 2022144,94148,28144,94148,28148,28-
09 nov. 2022144,50145,84144,42145,84145,84-
08 nov. 2022145,86146,42145,36145,36145,36-
07 nov. 2022144,14145,38144,08145,38145,38-
04 nov. 2022146,32146,60143,52143,80143,80-
03 nov. 2022142,94146,26142,56146,22146,22-
02 nov. 2022144,58145,46142,54142,54142,54-
01 nov. 2022144,96145,34143,82144,18144,18-
31 oct. 2022144,84147,30144,74145,04145,04-
28 oct. 2022142,24146,70142,24145,24145,24-
27 oct. 2022142,96143,52142,44143,22143,22-
26 oct. 2022143,72144,28142,10142,10142,10-
25 oct. 2022140,70144,42140,00144,42144,42-
24 oct. 2022138,40141,28138,16141,12141,12-
21 oct. 2022137,64140,28136,72138,36138,36-
20 oct. 2022129,44136,62128,90136,42136,42-
19 oct. 2022131,90132,26128,38129,26129,26-
18 oct. 2022131,24132,00130,52131,44131,44-
17 oct. 2022129,82130,50129,42130,12130,12-
14 oct. 2022128,80131,12128,54129,38129,38-
13 oct. 2022128,12128,98126,52128,98128,98-
12 oct. 2022128,36129,24128,00128,00128,00-
11 oct. 2022127,26128,38125,84128,12128,12-
10 oct. 2022126,14127,96126,12127,96127,96-
07 oct. 2022128,40128,78126,36126,60126,60-
06 oct. 2022128,90128,90127,82128,14128,14-
05 oct. 2022127,70129,36127,54129,36129,36-
04 oct. 2022128,16128,62127,40127,40127,40-
03 oct. 2022124,68127,04124,34126,82126,82-
03 oct. 20220.66 Dividende
30 sept. 2022126,64128,48125,92125,92125,26-
29 sept. 2022128,74128,74127,02127,12126,45-
28 sept. 2022127,40129,40126,90128,54127,87-
27 sept. 2022128,20128,92128,18128,18127,51-
26 sept. 2022125,94128,32125,64128,32127,65-
23 sept. 2022124,70125,30122,52125,00124,34-
22 sept. 2022123,62125,50123,34125,50124,84-
21 sept. 2022124,78126,96124,78126,02125,36-
20 sept. 2022125,26125,34123,22124,26123,61-
19 sept. 2022124,40124,74123,54124,74124,09-
16 sept. 2022123,64124,90123,10124,90124,25-
15 sept. 2022124,32125,38123,86124,70124,05-
14 sept. 2022125,80126,36124,12124,12123,47-
13 sept. 2022129,82130,10126,92126,92126,25-
12 sept. 2022128,66129,86127,56129,86129,18-
09 sept. 2022129,38130,30129,08129,94129,26-
08 sept. 2022127,38129,94126,80129,94129,26-
07 sept. 2022126,10127,96126,00127,96127,29-
06 sept. 2022125,76127,44125,76126,34125,68-
05 sept. 2022126,62126,62125,96126,16125,50-
02 sept. 2022126,00128,32125,40125,40124,74-
01 sept. 2022124,36126,52123,88126,38125,72-
31 août 2022126,28126,56124,52124,92124,27-
30 août 2022126,68126,94126,02126,02125,36-
29 août 2022126,82127,38125,82127,00126,33-
26 août 2022130,64130,70128,00128,00127,33-
25 août 2022128,76130,56128,32130,56129,88-
24 août 2022130,62130,86128,30129,24128,56-
23 août 2022132,62132,94130,00130,68130,00-
22 août 2022134,20135,20133,10133,10132,40-
19 août 2022134,28135,30133,86135,04134,33-
18 août 2022135,18135,42133,30134,96134,25-
17 août 2022138,02138,02135,16135,66134,95-
16 août 2022138,52138,90136,70138,72137,99-
15 août 2022136,70139,12136,50139,12138,39-
12 août 2022136,24137,06135,98136,94136,22-
11 août 2022136,56137,32135,48135,72135,01-
10 août 2022135,86136,76135,26136,76136,04-
09 août 2022137,28137,60135,48136,10135,39-
08 août 2022136,70137,60136,70137,36136,64-
05 août 2022134,94136,56134,74136,56135,84-
04 août 2022135,42136,82134,48134,60133,89-
03 août 2022134,52135,92134,26135,60134,89-
02 août 2022132,64135,54132,60134,18133,48-
01 août 2022132,86133,18132,44133,18132,48-
29 juil. 2022132,34133,84132,06133,84133,14-
28 juil. 2022130,98133,28130,98132,78132,08-
27 juil. 2022131,30132,08130,22132,08131,39-
26 juil. 2022127,64131,42127,48131,42130,73-
25 juil. 2022128,02128,50127,90128,12127,45-
22 juil. 2022131,58132,42127,88127,96127,29-
21 juil. 2022131,96133,98128,08131,96131,27-
20 juil. 2022133,76133,76132,28132,88132,18-
19 juil. 2022131,62133,92130,44133,70133,00-
*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...