XNYS
Datos históricos de Quest Diagnostics Incorporated
Quest Diagnostics Incorporated · DGX
$231.22
▲ +0.25 (+0.11%)
Última operación · 10/10/2026, 17:56:01 UTC
- Variación en el periodo
- +25.48%
- Máximo
- US$248.84
- 21 de septiembre de 2026
- Mínimo
- US$171.18
- 5 de enero de 2026
- Volumen medio diario
- 1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 227.86 | 232.18 | 227.86 | 230.97 | +0.07% | 775,460.42 |
| 8 oct 2026 | 228.16 | 231.08 | 226.36 | 230.81 | +1.65% | 941,876.929 |
| 7 oct 2026 | 228.51 | 229.80 | 226.81 | 227.06 | −0.58% | 927,427.941 |
| 6 oct 2026 | 229.92 | 232.09 | 225.78 | 228.39 | −1.65% | 1.78 M |
| 5 oct 2026 | 232.93 | 233.65 | 229.96 | 232.22 | −0.48% | 1.01 M |
| 2 oct 2026 | 230.58 | 233.48 | 228.83 | 233.33 | +0.97% | 1.1 M |
| 1 oct 2026 | 232.74 | 233.33 | 230.47 | 231.09 | −0.85% | 992,175.818 |
| 30 sep 2026 | 233.33 | 236.97 | 230.84 | 233.07 | +0.47% | 1.09 M |
| 29 sep 2026 | 235.46 | 237.62 | 230.98 | 231.97 | −2.38% | 1.54 M |
| 28 sep 2026 | 234.27 | 238.10 | 233.81 | 237.62 | +0.55% | 1.04 M |
| 25 sep 2026 | 236.37 | 238.25 | 235.48 | 236.32 | −0.11% | 741,726.895 |
| 24 sep 2026 | 234.08 | 237.29 | 233.55 | 236.59 | +1.54% | 926,898.815 |
| 23 sep 2026 | 235.12 | 238.62 | 231.92 | 233.00 | −0.75% | 1.13 M |
| 22 sep 2026 | 228.59 | 237.29 | 227.24 | 234.76 | −4.13% | 2.72 M |
| 21 sep 2026 | 247.13 | 248.84 | 243.93 | 244.88 | −0.64% | 907,605.937 |
| 18 sep 2026 | 246.52 | 247.63 | 244.89 | 246.45 | −0.40% | 1.93 M |
| 17 sep 2026 | 248.28 | 248.70 | 246.26 | 247.45 | +0.15% | 989,497.852 |
| 16 sep 2026 | 245.47 | 248.57 | 244.85 | 247.08 | 0.00% | 948,753.157 |
| 15 sep 2026 | 238.39 | 248.65 | 237.21 | 247.08 | +3.86% | 1.37 M |
| 14 sep 2026 | 237.49 | 239.78 | 234.67 | 237.89 | +1.22% | 974,850.241 |
| 11 sep 2026 | 233.20 | 235.12 | 229.33 | 235.02 | +1.68% | 997,025.147 |
| 10 sep 2026 | 236.32 | 236.48 | 228.57 | 231.14 | −1.83% | 1.09 M |
| 9 sep 2026 | 233.58 | 236.24 | 232.43 | 235.46 | −0.02% | 791,149.102 |
| 8 sep 2026 | 233.61 | 237.56 | 231.52 | 235.50 | −0.69% | 728,935.303 |
| 4 sep 2026 | 235.38 | 238.92 | 235.38 | 237.14 | −0.94% | 798,704.182 |
| 3 sep 2026 | 242.00 | 242.00 | 236.35 | 239.40 | −0.58% | 1.04 M |
| 2 sep 2026 | 238.03 | 242.84 | 236.27 | 240.80 | +1.94% | 1.14 M |
| 1 sep 2026 | 242.72 | 243.72 | 235.63 | 236.22 | −1.70% | 813,392.69 |
| 31 ago 2026 | 241.99 | 242.64 | 239.40 | 240.30 | −1.01% | 1.36 M |
| 28 ago 2026 | 245.17 | 245.28 | 242.27 | 242.76 | −0.76% | 639,937.124 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.