Premium
Qiagen NV (QGEN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.47 | 6.23579904065 | 39.61 | 42.4 | 38.1289 | 2093583 | 39.98474911 | CS |
| 4 | 2.87 | 7.31956133639 | 39.21 | 42.4 | 38.1289 | 1313093 | 39.8850639 | CS |
| 12 | -5.29378316 | -11.174499495 | 47.37378316 | 49.28642125 | 37.63 | 1337643 | 41.03943799 | CS |
| 26 | -2.93897605 | -6.52830496797 | 45.01897605 | 49.28642125 | 37.63 | 1091324 | 42.75621188 | CS |
| 52 | -0.74869695 | -1.74811984328 | 42.82869695 | 49.28642125 | 37.63 | 1131502 | 43.93797747 | CS |
| 156 | -9.61132521 | -18.5936908581 | 51.69132521 | 54.24568432 | 36.82092758 | 1061628 | 45.89624877 | CS |
| 260 | 0.28814121 | 0.689467322925 | 41.79185879 | 62.53410268 | 36.82092758 | 1007318 | 48.31288487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324800 | 40.05 | -1.38 | -3.33 | 40.07 | 40.59 | 38.97 | 1380133 |
| 1744238400 | 41.43 | 2.62 | 6.75 | 40.06 | 41.65 | 39.09 | 2729562 |
| 1744152000 | 38.81 | -1.5 | -3.72 | 40.41 | 40.53 | 38.58 | 1648632 |
| 1744065600 | 40.31 | 2.05 | 5.36 | 39.31 | 41.3 | 38.68 | 2938843 |
| 1743806400 | 38.26 | -2.11 | -5.23 | 39.61 | 39.74 | 38.1289 | 1770744 |
| 1743720000 | 40.37 | 0.35 | 0.87 | 41.44 | 41.44 | 39.83 | 2285068 |
| 1743633600 | 40.02 | 0.52 | 1.32 | 39.35 | 40.19 | 39.32 | 1521827 |
| 1743547200 | 39.5 | -0.65 | -1.62 | 40.18 | 40.2 | 39.375 | 1587038 |
| 1743460800 | 40.15 | 0.3 | 0.75 | 39.5 | 40.27 | 39.31 | 1248481 |
| 1743201600 | 39.85 | 0.2 | 0.50 | 39.95 | 40.11 | 39.7 | 868833 |
| 1743115200 | 39.65 | 0.07 | 0.18 | 39.63 | 39.8108 | 39.59 | 655924 |
| 1743028800 | 39.58 | -0.09 | -0.23 | 39.54 | 39.71 | 39.39 | 837011 |
| 1742942400 | 39.67 | -0.13 | -0.33 | 40.04 | 40.11 | 39.35 | 779823 |
| 1742856000 | 39.8 | 0.14 | 0.35 | 39.72 | 39.9 | 39.47 | 877726 |
| 1742596800 | 39.66 | 0.3 | 0.76 | 39.25 | 39.75 | 39.17 | 772059 |
| 1742510400 | 39.36 | -0.29 | -0.73 | 39.38 | 39.52 | 39.17 | 1016528 |
| 1742424000 | 39.65 | -0.1 | -0.25 | 39.56 | 39.81 | 39.405 | 768613 |
| 1742337600 | 39.75 | -0.07 | -0.18 | 39.82 | 39.86 | 39.475 | 666629 |
| 1742251200 | 39.82 | 0.34 | 0.86 | 39.34 | 40.005 | 39.34 | 1049956 |
| 1741992000 | 39.48 | 0.58 | 1.49 | 39.21 | 39.51 | 38.92 | 858431 |
| 1741905600 | 38.9 | -0.5 | -1.27 | 39.15 | 39.485 | 38.75 | 1133995 |
| 1741819200 | 39.4 | 0.15 | 0.38 | 39.3 | 39.6 | 38.935 | 1258946 |
| 1741732800 | 39.25 | 0.36 | 0.93 | 39.86 | 39.86 | 38.78 | 1741206 |
| 1741646400 | 38.89 | -0.86 | -2.16 | 39.41 | 39.84 | 38.76 | 1115386 |
| 1741390800 | 39.75 | -0.13 | -0.33 | 39.54 | 40 | 39.5 | 1783677 |
| 1741304400 | 39.88 | 1.33 | 3.45 | 39.15 | 40.13 | 38.9 | 2082614 |
| 1741218000 | 38.55 | 0.73 | 1.93 | 38.02 | 38.62 | 37.92 | 951376 |
| 1741131600 | 37.82 | -0.4 | -1.05 | 37.85 | 38.05 | 37.63 | 862604 |
| 1741045200 | 38.22 | -0.18 | -0.47 | 38.79 | 38.89 | 38.14 | 1179883 |
| 1740786000 | 38.4 | 0 | 0.00 | 38.51 | 38.64 | 38.155 | 1055052 |
| 1740699600 | 38.4 | -0.75 | -1.92 | 38.8 | 38.855 | 38.29 | 896218 |
| 1740613200 | 39.15 | -0.55 | -1.39 | 39.41 | 39.745 | 39.08 | 693572 |
| 1740526800 | 39.7 | -0.21 | -0.53 | 40 | 40.03 | 39.43 | 1018088 |
| 1740440400 | 39.91 | 0.34 | 0.86 | 39.74 | 40.1 | 39.61 | 1187185 |
| 1740181200 | 39.57 | 1 | 2.59 | 39.21 | 39.59 | 38.8 | 1257212 |
| 1740094800 | 38.57 | -0.65 | -1.66 | 39.2 | 39.43 | 38.49 | 1121389 |
| 1740008400 | 39.22 | -0.79 | -1.97 | 39.36 | 39.42 | 39.02 | 1304511 |
| 1739922000 | 40.01 | 0.14 | 0.35 | 39.96 | 40.21 | 39.76 | 866957 |
| 1739576400 | 39.87 | -0.19 | -0.47 | 40.09 | 40.18 | 39.69 | 1362801 |
| 1739490000 | 40.06 | -0.08 | -0.20 | 40.03 | 40.61 | 39.72 | 1758162 |
| 1739403600 | 40.14 | 0.86 | 2.19 | 39.98 | 40.395 | 39.4 | 2655167 |
| 1739317200 | 39.28 | -0.8 | -2.00 | 40 | 40.06 | 39.27 | 1035742 |
| 1739230800 | 40.08 | -1.26 | -3.05 | 39.86 | 40.47 | 39.63 | 1714207 |
| 1738971600 | 41.34 | -1.1 | -2.59 | 41.38 | 41.48 | 40.85 | 1306855 |
| 1738885200 | 42.44 | -1.36 | -3.11 | 42.11 | 42.8 | 41.795 | 2851043 |
| 1738798800 | 43.8 | 0.44 | 1.01 | 43.93 | 44.03 | 43.35 | 1533236 |
| 1738712400 | 43.36 | -0.48 | -1.09 | 43.69 | 43.96 | 43.03 | 1716898 |
| 1738626000 | 43.84 | -0.8 | -1.79 | 43.97 | 44.2 | 43.65 | 1225182 |
| 1738366800 | 44.64 | 0.13 | 0.29 | 44.56 | 45.05 | 44.41 | 810413 |
| 1738280400 | 44.51 | 0.74 | 1.69 | 44.04 | 44.9 | 43.96 | 1022986 |
| 1738194000 | 43.77 | -2.65 | -5.70 | 44.86 | 44.86 | 43.545 | 1042042 |
| 1738107600 | 46.417464 | -0.35 | -0.75 | 47.291519 | 47.425198 | 46.386615 | 1230287 |
| 1738021200 | 46.767086 | -0.15 | -0.33 | 47.46633 | 47.528028 | 46.551143 | 1488280 |
| 1737762000 | 46.921331 | -1.67 | -3.43 | 46.859633 | 47.270953 | 46.684822 | 1509733 |
| 1737675600 | 48.587177 | 0 | 0.00 | 48.587177 | 48.587177 | 48.587177 | 0 |
| 1737589200 | 48.587177 | -0.26 | -0.53 | 48.998497 | 49.286421 | 48.546045 | 1645540 |
| 1737502800 | 48.844252 | 1.54 | 3.26 | 48.720856 | 48.957365 | 48.546045 | 1185858 |
| 1737157200 | 47.301802 | 0.1 | 0.22 | 47.373783 | 47.67199 | 47.065293 | 1147208 |
| 1737070800 | 47.198972 | 0.65 | 1.39 | 46.900765 | 47.538311 | 46.602558 | 1044573 |
| 1736984400 | 46.551143 | -0.31 | -0.66 | 47.507462 | 47.56916 | 46.376332 | 1274586 |
| 1736898000 | 46.859633 | -0.44 | -0.93 | 47.15784 | 47.15784 | 46.54086 | 775489 |
| 1736811600 | 47.301802 | 1.36 | 2.95 | 46.324917 | 47.404632 | 46.160389 | 1468684 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
