La bourse est fermée

Qiagen N.V. (QGEN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
42,99+0,24 (+0,56 %)
À la clôture : 04:00PM EDT
42,99 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202442,5443,0542,4342,9942,991 065 400
27 mars 202442,7142,8342,4842,7542,751 013 000
26 mars 202442,1442,7042,0842,7042,70922 400
25 mars 202443,4243,6042,7342,8242,82913 900
22 mars 202443,8343,8543,1843,8543,85799 500
21 mars 202443,7444,0943,6643,6843,68662 600
20 mars 202443,9344,0543,5143,9543,95770 700
19 mars 202444,2244,3543,9644,0144,011 528 100
18 mars 202444,1544,3644,0344,1444,14636 300
15 mars 202443,9144,1643,6944,0444,041 032 100
14 mars 202444,4344,4443,7044,0244,02720 900
13 mars 202444,5544,7144,1644,2944,29823 200
12 mars 202445,0045,0744,6344,6444,64594 600
11 mars 202444,6945,0644,5345,0245,02571 100
08 mars 202444,6444,9444,4044,4644,46440 100
07 mars 202444,1844,6544,1844,5344,53919 300
06 mars 202444,2044,6043,9543,9943,99938 500
05 mars 202444,2744,5643,8543,9543,95711 600
04 mars 202443,6244,0443,4743,9543,95787 200
01 mars 202442,8843,5542,6043,4543,45624 000
29 févr. 202443,4843,4942,7342,7942,791 138 700
28 févr. 202443,2643,3543,0043,2043,201 083 800
27 févr. 202443,4143,5343,2443,4943,49615 200
26 févr. 202443,4943,7543,3843,5643,561 166 100
23 févr. 202443,5643,9643,3943,8243,821 506 000
22 févr. 202443,0043,6842,7643,5443,541 112 400
21 févr. 202442,4242,8942,2742,8742,871 088 100
20 févr. 202442,8042,9042,5742,8042,801 029 500
16 févr. 202442,9043,4142,7943,0643,06957 200
15 févr. 202442,8242,9642,5242,7242,72990 000
14 févr. 202442,3742,9242,3342,8842,88980 600
13 févr. 202443,1043,3542,4742,8642,86825 800
12 févr. 202444,1544,2243,7243,8243,821 473 400
09 févr. 202443,7544,4943,7044,4944,491 171 100
08 févr. 202443,7444,1643,4644,1244,121 016 600
07 févr. 202444,2444,2742,6443,5243,522 517 400
06 févr. 202442,4745,3842,2944,8044,803 438 000
05 févr. 202442,6343,0242,1742,1942,191 596 500
02 févr. 202443,5443,6142,8943,5143,511 346 700
01 févr. 202443,5744,2043,2944,1344,131 222 900
31 janv. 202443,8744,1143,5743,6643,661 210 300
30 janv. 202444,1144,3743,4543,5443,54943 400
30 janv. 20241.32 Dividende
29 janv. 202443,7344,0543,5543,7942,471 057 700
26 janv. 202444,3844,5744,0444,1042,77929 900
25 janv. 202443,9644,4443,7844,0842,751 128 700
24 janv. 202444,8144,8243,8443,8442,52778 500
23 janv. 202444,7844,8244,1344,4443,10854 700
22 janv. 202445,0645,4444,8044,8443,491 591 100
19 janv. 202444,7545,1644,5545,1343,773 446 700
18 janv. 202444,7244,7644,4344,6543,301 069 800
17 janv. 202444,7845,0344,5044,7043,351 270 200
16 janv. 202444,5945,8044,3245,1143,753 330 400
12 janv. 202445,0245,3844,7644,9243,571 240 000
11 janv. 202444,8544,8944,2444,8143,461 384 000
10 janv. 202444,4945,0444,4944,9443,591 211 700
09 janv. 202445,2145,8844,7344,9343,581 747 600
08 janv. 202444,6545,3044,4845,2743,912 064 500
05 janv. 202443,1844,1343,1844,1042,772 104 700
04 janv. 202442,7343,8442,7343,8042,482 575 300
03 janv. 202442,8643,2342,7943,2041,903 498 200
02 janv. 202443,1043,7842,9543,6542,331 420 800
29 déc. 202343,3843,6043,2343,4342,12496 800
28 déc. 202343,5243,7343,4043,5742,26522 700
27 déc. 202343,5043,6443,3143,4842,17532 000
26 déc. 202343,2343,6143,1343,4642,15514 300
22 déc. 202343,3443,6742,9743,1941,89702 400
21 déc. 202342,5243,2242,4643,1241,82995 100
20 déc. 202342,8842,9442,0342,0340,76879 300
19 déc. 202342,3243,0142,3042,9741,671 308 800
18 déc. 202342,4942,6942,3242,3641,08760 500
15 déc. 202342,9643,1142,1842,4541,171 234 700
14 déc. 202343,3943,7143,0043,1241,821 429 100
13 déc. 202341,7543,1041,7143,0841,781 118 300
12 déc. 202341,9442,0241,6941,8940,63970 000
11 déc. 202341,7642,1441,7442,0840,811 760 500
08 déc. 202341,5441,7841,3741,7740,511 421 900
07 déc. 202341,8942,0541,5942,0240,751 716 600
06 déc. 202341,1741,5841,0941,4440,19756 400
05 déc. 202341,3841,3940,9341,0739,83469 400
04 déc. 202341,4341,6741,2641,5140,26781 100
01 déc. 202340,9141,4840,7841,4540,20972 400
30 nov. 202341,1741,2240,7041,1639,921 033 800
29 nov. 202341,1241,4841,1241,2339,991 070 100
28 nov. 202340,6141,1540,4341,1239,881 499 200
27 nov. 202341,0441,2340,5940,5939,371 523 100
24 nov. 202340,7240,9440,6340,8939,66387 900
22 nov. 202340,8841,0440,5740,6539,421 381 300
21 nov. 202339,9540,5439,9540,3539,131 224 800
20 nov. 202339,5739,8639,4439,8638,66967 300
17 nov. 202339,6139,6739,1639,3538,16793 300
16 nov. 202339,5139,6139,3439,4038,21707 600
15 nov. 202339,5739,7839,3739,4138,221 057 200
14 nov. 202339,3339,7139,3339,5538,361 113 000
13 nov. 202338,1438,4937,9038,3637,201 386 100
10 nov. 202337,7438,1037,5138,0536,901 006 700
09 nov. 202338,9738,9737,9838,0336,881 638 400
08 nov. 202339,0739,2938,7738,7737,60774 200
07 nov. 202338,7839,2538,7839,2238,041 365 600
06 nov. 202339,2139,3938,7038,9537,781 058 800
*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...