| pią, 7 lut 2025, 3:52 CET, NY 21:52, Londyn 2:52, Tokio 11:52, ^SPX +0.36% Dane historyczne: Qiagen NV (QIA.DE) | | 6 lut, 17:40 40.550 -1.345 (-3.21%) |
| | | 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 | 4550 | 5 gru 2024 | 42.7371 | 42.8863 | 42.3257 | 42.5623 | -0.67% | -0.288 | 524,086 | 4549 | 4 gru 2024 | 42.6086 | 42.8503 | 42.3823 | 42.8503 | +0.45% | +0.190 | 441,788 | 4548 | 3 gru 2024 | 42.7011 | 43.0303 | 42.66 | 42.66 | -0.48% | -0.206 | 345,371 | 4547 | 2 gru 2024 | 42.5366 | 42.8657 | 42.3874 | 42.8657 | +0.70% | +0.298 | 426,231 | 4546 | 29 lis 2024 | 42.3617 | 42.5674 | 42.264 | 42.5674 | +0.40% | +0.170 | 367,414 | 4545 | 28 lis 2024 | 42.8349 | 42.8606 | 42.3411 | 42.3977 | -0.91% | -0.391 | 127,702 | 4544 | 27 lis 2024 | 42.552 | 42.7886 | 42.3617 | 42.7886 | +1.00% | +0.422 | 362,957 | 4543 | 26 lis 2024 | 42.5469 | 42.8143 | 42.228 | 42.3669 | -0.70% | -0.298 | 393,464 | 4542 | 25 lis 2024 | 42.3206 | 42.6651 | 42.1303 | 42.6651 | +1.06% | +0.447 | 1,417,770 | 4541 | 22 lis 2024 | 41.3949 | 42.2949 | 41.3949 | 42.2177 | +2.05% | +0.849 | 443,783 | 4540 | 21 lis 2024 | 41.0863 | 41.4977 | 40.5977 | 41.3691 | +3.55% | +1.419 | 664,763 | 4539 | 20 lis 2024 | 39.8469 | 39.96 | 39.492 | 39.9497 | +0.50% | +0.201 | 288,831 | 4538 | 19 lis 2024 | 39.888 | 40.0989 | 39.2194 | 39.7491 | -0.63% | -0.252 | 310,507 | 4537 | 18 lis 2024 | 40.2377 | 40.2634 | 39.6669 | 40.0011 | -0.74% | -0.298 | 261,337 | 4536 | 15 lis 2024 | 41.0606 | 41.1583 | 40.2994 | 40.2994 | -2.49% | -1.029 | 468,373 | 4535 | 14 lis 2024 | 41.3383 | 41.9657 | 41.2457 | 41.328 | -0.06% | -0.026 | 404,408 | 4534 | 13 lis 2024 | 41.6263 | 41.8423 | 41.2406 | 41.3537 | -2.20% | -0.931 | 474,917 | 4533 | 12 lis 2024 | 42.192 | 42.6137 | 41.9606 | 42.2846 | +0.05% | +0.021 | 473,646 | 4532 | 11 lis 2024 | 42.048 | 42.5366 | 41.976 | 42.264 | +0.83% | +0.350 | 414,350 | 4531 | 8 lis 2024 | 42.12 | 42.7834 | 41.7137 | 41.9143 | -1.18% | -0.499 | 655,383 | 4530 | 7 lis 2024 | 43.1949 | 43.9046 | 42.2383 | 42.4131 | +2.83% | +1.167 | 1,031,145 | 4529 | 6 lis 2024 | 41.6726 | 42.0634 | 40.9166 | 41.2457 | +0.40% | +0.165 | 627,856 | 4528 | 5 lis 2024 | 41.4514 | 41.616 | 41.0349 | 41.0811 | -0.57% | -0.237 | 530,278 | 4527 | 4 lis 2024 | 40.8497 | 41.5286 | 40.7777 | 41.3177 | +1.11% | +0.453 | 529,421 | 4526 | 1 lis 2024 | 40.0834 | 40.8651 | 39.9857 | 40.8651 | +1.74% | +0.699 | 505,039 | 4525 | 31 paź 2024 | 39.9651 | 40.1657 | 39.6617 | 40.1657 | +0.17% | +0.067 | 678,711 | 4524 | 30 paź 2024 | 39.8571 | 40.2069 | 39.7131 | 40.0989 | +0.45% | +0.180 | 575,588 | 4523 | 29 paź 2024 | 39.996 | 40.0577 | 39.6874 | 39.9189 | -0.09% | -0.036 | 268,257 | 4522 | 28 paź 2024 | 39.8983 | 40.104 | 39.8006 | 39.9549 | +0.32% | +0.129 | 360,834 | 4521 | 25 paź 2024 | 39.8571 | 39.8623 | 39.4509 | 39.8263 | -0.57% | -0.226 | 237,383 | 4520 | 24 paź 2024 | 40.3149 | 40.4074 | 39.9857 | 40.0526 | -0.32% | -0.129 | 373,284 | 4519 | 23 paź 2024 | 40.212 | 40.3663 | 40.032 | 40.1811 | +0.30% | +0.118 | 375,148 | 4518 | 22 paź 2024 | 39.7389 | 40.1194 | 39.6771 | 40.0629 | +0.28% | +0.113 | 365,240 | 4517 | 21 paź 2024 | 40.6131 | 40.752 | 39.8211 | 39.9497 | -1.37% | -0.555 | 317,239 | 4516 | 18 paź 2024 | 40.572 | 40.8549 | 40.4331 | 40.5051 | -0.40% | -0.165 | 712,673 | 4515 | 17 paź 2024 | 40.7314 | 41.4566 | 40.2223 | 40.6697 | -1.20% | -0.494 | 675,708 | 4514 | 16 paź 2024 | 41.7549 | 41.7549 | 41.0194 | 41.1634 | -2.04% | -0.859 | 440,878 | 4513 | 15 paź 2024 | 41.688 | 42.0223 | 41.5183 | 42.0223 | +1.53% | +0.633 | 533,302 | 4512 | 14 paź 2024 | 41.4874 | 41.5337 | 41.2046 | 41.3897 | +0.27% | +0.113 | 291,225 | 4511 | 11 paź 2024 | 40.8394 | 41.4566 | 40.68 | 41.2766 | +0.01% | +0.005 | 358,224 | ▼ 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 |
| |
|