Premium
Qiagen NV (QIA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -3.72310779177 | 44.855 | 46 | 43.12 | 9300 | 44.47136178 | DE |
| 4 | -0.01 | -0.0231508276421 | 43.195 | 46 | 42.674999 | 5677 | 44.23366581 | DE |
| 12 | 3.185 | 7.9625 | 40 | 46 | 38.135 | 5536 | 42.5367747 | DE |
| 26 | 2.54 | 6.24923114774 | 40.645 | 46 | 38.135 | 6353 | 41.17267907 | DE |
| 52 | 2.455001 | 6.02750076178 | 40.729999 | 46 | 36.015 | 5886 | 40.47686442 | DE |
| 156 | 1.175 | 2.7969531064 | 42.01 | 49.37 | 32.81 | 277704 | 43.61848057 | DE |
| 260 | 11.985 | 38.4134615385 | 31.2 | 51.56 | 30.12 | 462731 | 42.05458021 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 43.295 | -0.98 | -2.20 | 44.09 | 44.09 | 43.245 | 16052 |
| 1737667620 | 44.27 | -1.23 | -2.70 | 45.685 | 45.785 | 43.8 | 9892 |
| 1737581220 | 45.5 | -0.3 | -0.66 | 45.15 | 46 | 45.15 | 6668 |
| 1737494820 | 45.8 | 0.81 | 1.81 | 45.1 | 45.8 | 45.1 | 8446 |
| 1737408420 | 44.985 | 0.19 | 0.41 | 44.855 | 45.12 | 44.775 | 5440 |
| 1737149220 | 44.8 | 0.43 | 0.97 | 44.995 | 45.095 | 44.495 | 6588 |
| 1737062820 | 44.37 | 0.34 | 0.77 | 43.82 | 44.705 | 43.82 | 1456 |
| 1736976420 | 44.03 | 0.02 | 0.05 | 44.37 | 44.72 | 44.03 | 9048 |
| 1736890020 | 44.01 | -0.83 | -1.84 | 45.095 | 45.095 | 43.935 | 3499 |
| 1736803620 | 44.835 | 1.02 | 2.32 | 44.4 | 45.095 | 43.915 | 10420 |
| 1736544420 | 43.82 | -0.44 | -0.99 | 44.115 | 44.27 | 43.795 | 1719 |
| 1736458020 | 44.26 | 0.41 | 0.94 | 43.64 | 44.37 | 43.64 | 2648 |
| 1736371620 | 43.85 | 0.23 | 0.52 | 43.595 | 44.05 | 43.595 | 2791 |
| 1736285220 | 43.625 | 0.63 | 1.48 | 43.1 | 43.97 | 43.1 | 849 |
| 1736198820 | 42.99 | -0.53 | -1.22 | 42.715 | 43.5 | 42.674999 | 7012 |
| 1735939620 | 43.52 | -0.03 | -0.07 | 43.31 | 43.845 | 43.2 | 2190 |
| 1735853220 | 43.55 | 0.67 | 1.56 | 42.83 | 43.67 | 42.83 | 5975 |
| 1735594020 | 42.88 | -0.69 | -1.58 | 43.195 | 43.26 | 42.88 | 1496 |
| 1735334820 | 43.57 | 0.31 | 0.72 | 43.005 | 43.57 | 42.244999 | 4155 |
| 1734989220 | 43.26 | 0.43 | 1.00 | 42.765 | 43.49 | 42.76 | 2324 |
| 1734730020 | 42.83 | 0.16 | 0.39 | 42.595 | 42.9 | 42.35 | 3904 |
| 1734643620 | 42.665 | 0.09 | 0.20 | 43 | 43.065 | 42.655 | 2579 |
| 1734557220 | 42.58 | -0.95 | -2.18 | 43.285 | 43.29 | 42.505 | 1450 |
| 1734470820 | 43.53 | 0.41 | 0.95 | 43.315 | 43.805 | 43.03 | 1631 |
| 1734384420 | 43.12 | -0.05 | -0.10 | 43.07 | 43.63 | 43.07 | 4461 |
| 1734125220 | 43.165 | -0.81 | -1.84 | 43.965 | 44.075 | 43.165 | 5524 |
| 1734038820 | 43.975 | 0.19 | 0.42 | 43.69 | 44.12 | 43.69 | 4499 |
| 1733952420 | 43.79 | -0.13 | -0.30 | 43.99 | 44.015 | 43.565 | 8228 |
| 1733866020 | 43.92 | 2.12 | 5.07 | 42.19 | 44.415 | 42.19 | 31735 |
| 1733779620 | 41.799999 | 0.83 | 2.03 | 41.34 | 42.1 | 40.895 | 8292 |
| 1733520420 | 40.97 | -0.54 | -1.30 | 41 | 41.36 | 40.97 | 1947 |
| 1733434020 | 41.51 | 0.16 | 0.37 | 41.59 | 41.615 | 41.145 | 4138 |
| 1733347620 | 41.354999 | 0.18 | 0.44 | 41.409999 | 41.61 | 41.27 | 3442 |
| 1733261220 | 41.174999 | -0.72 | -1.72 | 41.64 | 41.815 | 41.174999 | 5030 |
| 1733174820 | 41.895 | 0.56 | 1.35 | 40.854999 | 41.895 | 40.854999 | 1605 |
| 1732915620 | 41.335 | 0.3 | 0.72 | 41.295 | 41.515 | 41.104999 | 2661 |
| 1732829220 | 41.04 | -0.28 | -0.68 | 41.525 | 41.545 | 41.04 | 2591 |
| 1732742820 | 41.32 | 0.13 | 0.30 | 41.205 | 41.5 | 41.205 | 2468 |
| 1732656420 | 41.195 | 0.01 | 0.01 | 41.299999 | 41.57 | 40.95 | 2330 |
| 1732570020 | 41.19 | -0.01 | -0.01 | 40.89 | 41.455 | 40.885 | 6220 |
| 1732310820 | 41.195 | 0.69 | 1.70 | 40.36 | 41.195 | 40.36 | 6763 |
| 1732224420 | 40.505 | 0.86 | 2.16 | 40.075 | 40.56 | 39.5 | 5204 |
| 1732138020 | 39.65 | 1.35 | 3.51 | 38.81 | 39.85 | 38.455 | 1851 |
| 1732051620 | 38.305 | -0.47 | -1.21 | 38.79 | 38.79 | 38.135 | 5893 |
| 1731965220 | 38.775 | -0.61 | -1.55 | 39.45 | 39.5 | 38.565 | 3133 |
| 1731705960 | 39.385 | -0.55 | -1.36 | 39.915 | 39.945 | 38.77 | 6020 |
| 1731619560 | 39.93 | -0.19 | -0.46 | 40 | 40.715 | 39.909999 | 3469 |
| 1731533160 | 40.115 | -0.75 | -1.85 | 40.299999 | 41.13 | 40.034999 | 4063 |
| 1731446820 | 40.869999 | -0.32 | -0.76 | 41.04 | 41.39 | 40.869999 | 2075 |
| 1731360420 | 41.185 | 0.11 | 0.27 | 40.68 | 41.475 | 40.68 | 3726 |
| 1731101220 | 41.075 | 0.38 | 0.92 | 40.994999 | 41.49 | 40.56 | 5898 |
| 1731014760 | 40.7 | 0.05 | 0.12 | 40.994999 | 42.69 | 40.7 | 21439 |
| 1730928360 | 40.65 | 0.72 | 1.80 | 40.284999 | 40.994999 | 39.845 | 11934 |
| 1730841960 | 39.93 | -0.27 | -0.66 | 39.655 | 40.45 | 39.655 | 4968 |
| 1730755560 | 40.195 | 0.51 | 1.27 | 40 | 40.369999 | 39.67 | 4618 |
| 1730496360 | 39.69 | 0.55 | 1.41 | 39.015 | 39.69 | 38.895 | 1003 |
| 1730409960 | 39.14 | -0.02 | -0.04 | 38.95 | 39.14 | 38.685 | 855 |
| 1730323560 | 39.155 | 0.62 | 1.61 | 38.67 | 39.205 | 38.67 | 1399 |
| 1730237160 | 38.534999 | -0.3 | -0.76 | 38.67 | 39.25 | 38.534999 | 3276 |
| 1730150760 | 38.83 | -0.03 | -0.08 | 38.994999 | 38.994999 | 38.705 | 2729 |
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
