Marchés français ouverture 7 h 55 min

Quest Diagnostics Inc (QDI.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
133,52-0,26 (-0,19 %)
À la clôture : 09:00PM CET
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 2023133,68134,10132,42133,52133,5225
01 févr. 2023135,22135,38133,78133,78133,78-
31 janv. 2023133,50135,42133,12135,24135,24-
30 janv. 2023132,52134,94131,70134,28134,28-
27 janv. 2023134,00134,84133,86134,68134,68-
26 janv. 2023131,96134,10131,78134,10134,10-
25 janv. 2023130,66132,58130,36131,92131,92-
24 janv. 2023134,00134,30131,92131,92131,92-
23 janv. 2023132,32134,70132,32134,40134,40-
20 janv. 2023133,26134,06133,04133,52133,52-
19 janv. 2023133,16134,36132,22133,60133,60-
18 janv. 2023135,84135,84134,84134,84134,84-
17 janv. 2023134,92136,36134,22136,18136,18-
17 janv. 20230.66 Dividende
16 janv. 2023135,36136,58135,36136,12135,46-
13 janv. 2023135,30137,00135,00135,98135,32-
12 janv. 2023140,82141,32136,98136,98136,32-
11 janv. 2023140,78142,00140,66140,66139,98-
10 janv. 2023141,20142,04140,54140,56139,88-
09 janv. 2023145,12145,58141,56141,56140,87-
06 janv. 2023146,18146,92145,48146,00145,29-
05 janv. 2023144,46145,98144,18145,98145,27-
04 janv. 2023146,34147,24144,22145,34144,64-
03 janv. 2023145,98149,08145,98146,36145,65-
02 janv. 2023145,50146,50145,50146,34145,63-
30 déc. 2022145,84145,86145,18145,32144,62-
29 déc. 2022146,22148,46146,00146,58145,87-
28 déc. 2022146,90148,08146,80147,52146,80-
27 déc. 2022145,32147,58145,32146,96146,25-
23 déc. 2022145,78146,70145,66146,70145,99-
22 déc. 2022145,00145,88144,16145,10144,40-
21 déc. 2022141,16145,10140,76145,10144,40-
20 déc. 2022141,42142,82140,96141,24140,56-
19 déc. 2022139,58141,74139,24141,72141,03-
16 déc. 2022139,04139,88137,68139,88139,20-
15 déc. 2022140,66140,68138,92139,84139,16-
14 déc. 2022139,94141,66139,36140,62139,94-
13 déc. 2022140,18141,58139,64140,20139,52-
12 déc. 2022140,34140,94139,94140,68140,00-
09 déc. 2022141,40143,18141,12141,12140,44-
08 déc. 2022140,66141,90140,64141,90141,21-
07 déc. 2022141,58141,60139,84141,18140,50-
06 déc. 2022140,98141,88140,50141,32140,63-
05 déc. 2022141,12141,82139,82141,82141,13-
02 déc. 2022143,84143,96142,12142,82142,13-
01 déc. 2022144,22146,14143,76145,24144,54-
30 nov. 2022143,20144,30142,50144,30143,60-
29 nov. 2022143,14144,16142,54144,04143,34-
28 nov. 2022142,16144,24140,56144,24143,54-
25 nov. 2022141,70143,10141,60143,02142,33-
24 nov. 2022141,42142,72141,42142,64141,95-
23 nov. 2022140,92143,74140,90142,52141,83-
22 nov. 2022141,76143,30141,50142,42141,73-
21 nov. 2022140,72144,58140,72143,52142,82-
18 nov. 2022139,30141,76138,46140,40139,72-
17 nov. 2022144,00144,00130,82140,66139,98-
16 nov. 2022142,48144,74141,74144,02143,32-
15 nov. 2022145,66145,66142,90142,90142,21-
14 nov. 2022145,68147,34145,54146,94146,23-
11 nov. 2022149,64149,64144,56146,38145,67-
10 nov. 2022144,94148,28144,94148,28147,56-
09 nov. 2022144,50145,84144,42145,84145,13-
08 nov. 2022145,86146,42145,36145,36144,66-
07 nov. 2022144,14145,38144,08145,38144,68-
04 nov. 2022146,32146,60143,52143,80143,10-
03 nov. 2022142,94146,26142,56146,22145,51-
02 nov. 2022144,58145,46142,54142,54141,85-
01 nov. 2022144,96145,34143,82144,18143,48-
31 oct. 2022144,84147,30144,74145,04144,34-
28 oct. 2022142,24146,70142,24145,24144,54-
27 oct. 2022142,96143,52142,44143,22142,53-
26 oct. 2022143,72144,28142,10142,10141,41-
25 oct. 2022140,70144,42140,00144,42143,72-
24 oct. 2022138,40141,28138,16141,12140,44-
21 oct. 2022137,64140,28136,72138,36137,69-
20 oct. 2022129,44136,62128,90136,42135,76-
19 oct. 2022131,90132,26128,38129,26128,63-
18 oct. 2022131,24132,00130,52131,44130,80-
17 oct. 2022129,82130,50129,42130,12129,49-
14 oct. 2022128,80131,12128,54129,38128,75-
13 oct. 2022128,12128,98126,52128,98128,35-
12 oct. 2022128,36129,24128,00128,00127,38-
11 oct. 2022127,26128,38125,84128,12127,50-
10 oct. 2022126,14127,96126,12127,96127,34-
07 oct. 2022128,40128,78126,36126,60125,99-
06 oct. 2022128,90128,90127,82128,14127,52-
05 oct. 2022127,70129,36127,54129,36128,73-
04 oct. 2022128,16128,62127,40127,40126,78-
03 oct. 2022124,68127,04124,34126,82126,21-
03 oct. 20220.66 Dividende
30 sept. 2022126,64128,48125,92125,92124,65-
29 sept. 2022128,74128,74127,02127,12125,84-
28 sept. 2022127,40129,40126,90128,54127,25-
27 sept. 2022128,20128,92128,18128,18126,89-
26 sept. 2022125,94128,32125,64128,32127,03-
23 sept. 2022124,70125,30122,52125,00123,74-
22 sept. 2022123,62125,50123,34125,50124,24-
21 sept. 2022124,78126,96124,78126,02124,75-
20 sept. 2022125,26125,34123,22124,26123,01-
19 sept. 2022124,40124,74123,54124,74123,48-
*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...