| czw, 13 lut 2025, 21:16 CET, NY 15:16, Londyn 20:16, Tokio 5:16, ^SPX +0.97% Dane historyczne: Qiagen NV (QIA.DE) | | 12 lut, 17:40 38.470 +0.155 (+0.40%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne QIA.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 34 | 20 lut 2007 | 13.3532 | 13.3828 | 13.0479 | 13.1267 | -1.33% | -0.177 | 483,497 | 33 | 19 lut 2007 | 13.235 | 13.3828 | 13.1957 | 13.304 | +1.50% | +0.197 | 329,879 | 32 | 16 lut 2007 | 13.1957 | 13.5305 | 13.0578 | 13.107 | +0.15% | +0.020 | 1,069,359 | 31 | 15 lut 2007 | 13.0479 | 13.2941 | 13.0184 | 13.0873 | +1.22% | +0.158 | 876,122 | 30 | 14 lut 2007 | 12.9692 | 13.1267 | 12.8608 | 12.9298 | +0.23% | +0.030 | 745,795 | 29 | 13 lut 2007 | 13.5206 | 13.5896 | 12.7328 | 12.9002 | -3.04% | -0.404 | 1,669,637 | 28 | 12 lut 2007 | 13.0873 | 13.3335 | 12.9593 | 13.304 | +1.12% | +0.148 | 680,426 | 27 | 9 lut 2007 | 13.1957 | 13.3631 | 13.0283 | 13.1563 | 0.00% | 0.000 | 622,779 | 26 | 8 lut 2007 | 13.1858 | 13.3729 | 13.0184 | 13.1563 | -1.55% | -0.207 | 685,124 | 25 | 7 lut 2007 | 13.2252 | 13.4615 | 13.0578 | 13.3631 | -0.22% | -0.030 | 743,665 | 24 | 6 lut 2007 | 13.5502 | 13.6388 | 13.2449 | 13.3926 | -2.51% | -0.345 | 909,864 | 23 | 5 lut 2007 | 13.4812 | 13.7471 | 13.4714 | 13.7373 | +3.33% | +0.443 | 1,150,007 | 22 | 2 lut 2007 | 13.1661 | 13.4714 | 13.0479 | 13.2941 | +0.97% | +0.128 | 606,866 | 21 | 1 lut 2007 | 13.1464 | 13.7865 | 12.9987 | 13.1661 | +1.44% | +0.187 | 2,430,561 | 20 | 31 sty 2007 | 12.654 | 13.1169 | 12.526 | 12.979 | +2.73% | +0.345 | 1,089,220 | 19 | 30 sty 2007 | 12.4472 | 12.7427 | 12.4177 | 12.6344 | +1.18% | +0.148 | 456,178 | 18 | 29 sty 2007 | 12.6048 | 12.6737 | 12.3685 | 12.4866 | -0.39% | -0.049 | 602,893 | 17 | 26 sty 2007 | 12.1617 | 12.6639 | 12.0533 | 12.5359 | +3.33% | +0.404 | 935,652 | 16 | 25 sty 2007 | 12.1617 | 12.2306 | 12.0435 | 12.1321 | -0.73% | -0.089 | 423,867 | 15 | 24 sty 2007 | 12.1715 | 12.2405 | 11.9746 | 12.2208 | +0.89% | +0.108 | 386,335 | 14 | 23 sty 2007 | 12.2601 | 12.2601 | 12.014 | 12.1124 | -0.89% | -0.108 | 356,734 | 13 | 22 sty 2007 | 12.3094 | 12.4276 | 12.2109 | 12.2208 | -1.27% | -0.157 | 427,418 | 12 | 19 sty 2007 | 12.5063 | 12.5162 | 12.1715 | 12.3783 | -0.79% | -0.099 | 677,118 | 11 | 18 sty 2007 | 12.5457 | 12.6442 | 12.4079 | 12.4768 | -0.24% | -0.029 | 766,692 | 10 | 17 sty 2007 | 12.5457 | 12.654 | 12.2109 | 12.5063 | +0.55% | +0.069 | 936,982 | 9 | 16 sty 2007 | 12.2798 | 12.6344 | 12.2601 | 12.4374 | +0.64% | +0.079 | 592,392 | 8 | 15 sty 2007 | 12.4571 | 12.4768 | 12.1223 | 12.3586 | +6.36% | +0.738 | 438,681 | 7 | 10 sty 2007 | 11.7284 | 11.7579 | 11.6004 | 11.6201 | -1.34% | -0.157 | 455,634 | 6 | 9 sty 2007 | 11.689 | 11.8662 | 11.6201 | 11.7776 | -0.42% | -0.049 | 441,126 | 5 | 8 sty 2007 | 11.6791 | 11.9549 | 11.6791 | 11.8269 | +0.84% | +0.098 | 664,332 | 4 | 5 sty 2007 | 11.7087 | 12.142 | 11.689 | 11.7284 | +0.42% | +0.049 | 1,283,486 | 3 | 4 sty 2007 | 11.7973 | 11.8958 | 11.6594 | 11.6791 | -1.58% | -0.187 | 604,851 | 2 | 3 sty 2007 | 11.5708 | 12.1715 | 11.4723 | 11.8662 | +3.26% | +0.374 | 1,107,984 | 1 | 2 sty 2007 | 11.5216 | 11.5216 | 11.2754 | 11.492 | | | 301,363 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych QIA.DE W polu podawania nazwy tikera wpisz "d:qia.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|