XNYS
Datos históricos de Qiagen N.V.
Qiagen N.V. · QGEN
$45.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:28 UTC
- Variación en el periodo
- −3.14%
- Máximo
- US$57.82
- 20 de enero de 2026
- Mínimo
- US$32.53
- 13 de mayo de 2026
- Volumen medio diario
- 2.18 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 | 44.99 | 45.61 | 44.79 | 45.38 | +1.91% | 1.26 M |
| 8 oct 2026 | 44.44 | 44.80 | 43.65 | 44.53 | −0.58% | 1.56 M |
| 7 oct 2026 | 45.61 | 46.09 | 44.78 | 44.79 | −1.88% | 2.58 M |
| 6 oct 2026 | 47.25 | 47.28 | 45.27 | 45.65 | −0.31% | 2.9 M |
| 5 oct 2026 | 44.78 | 46.01 | 44.46 | 45.79 | +2.32% | 3.05 M |
| 2 oct 2026 | 42.45 | 45.60 | 42.18 | 44.75 | +6.45% | 4.56 M |
| 1 oct 2026 | 43.85 | 43.87 | 41.94 | 42.04 | −3.93% | 2.62 M |
| 30 sep 2026 | 44.40 | 44.70 | 43.76 | 43.76 | −1.44% | 2.32 M |
| 29 sep 2026 | 44.08 | 44.66 | 44.04 | 44.40 | −1.36% | 4.23 M |
| 28 sep 2026 | 44.65 | 45.53 | 44.37 | 45.01 | +1.88% | 2.75 M |
| 25 sep 2026 | 44.73 | 44.80 | 44.00 | 44.18 | −0.85% | 1.41 M |
| 24 sep 2026 | 44.08 | 45.21 | 44.00 | 44.56 | +1.94% | 1.69 M |
| 23 sep 2026 | 43.49 | 43.92 | 42.56 | 43.71 | +0.05% | 3.04 M |
| 22 sep 2026 | 44.43 | 44.47 | 43.62 | 43.69 | −2.43% | 1.45 M |
| 21 sep 2026 | 44.48 | 44.82 | 43.99 | 44.78 | +3.35% | 1.86 M |
| 18 sep 2026 | 44.30 | 44.36 | 43.31 | 43.33 | −2.37% | 1.75 M |
| 17 sep 2026 | 43.79 | 44.57 | 43.65 | 44.38 | +3.45% | 1.91 M |
| 16 sep 2026 | 42.58 | 43.46 | 42.56 | 42.90 | +0.99% | 1.37 M |
| 15 sep 2026 | 42.03 | 43.09 | 42.02 | 42.48 | +1.43% | 1.78 M |
| 14 sep 2026 | 42.92 | 42.94 | 41.74 | 41.88 | −1.46% | 2.04 M |
| 11 sep 2026 | 42.58 | 42.65 | 42.02 | 42.50 | +0.88% | 1.11 M |
| 10 sep 2026 | 42.00 | 42.63 | 41.89 | 42.13 | −0.87% | 1.25 M |
| 9 sep 2026 | 42.03 | 42.73 | 41.91 | 42.50 | +0.28% | 1.1 M |
| 8 sep 2026 | 42.40 | 42.74 | 42.22 | 42.38 | −2.51% | 1.54 M |
| 4 sep 2026 | 43.19 | 43.66 | 42.79 | 43.47 | −0.89% | 1.92 M |
| 3 sep 2026 | 44.41 | 44.46 | 43.16 | 43.86 | −0.77% | 1.52 M |
| 2 sep 2026 | 43.63 | 44.92 | 43.63 | 44.20 | +1.87% | 2.2 M |
| 1 sep 2026 | 44.23 | 44.32 | 43.08 | 43.39 | +0.23% | 2.55 M |
| 31 ago 2026 | 43.04 | 43.48 | 42.57 | 43.29 | +0.42% | 1.35 M |
| 28 ago 2026 | 43.62 | 43.99 | 42.99 | 43.11 | −1.44% | 1.38 M |
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.