Quidel (QDEL)

QDEL
🏛️ Estados Unidos →
28.33
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 74.62 75.03 73.53 73.70 0.4M
2023-12-28 75.21 75.80 74.65 75.03 0.2M
2023-12-27 75.50 75.86 74.80 75.44 0.2M
2023-12-26 73.98 75.65 73.56 75.32 0.2M
2023-12-22 74.03 75.83 73.90 73.98 0.4M
2023-12-21 72.26 75.40 71.48 73.78 1.0M
2023-12-20 72.83 73.29 70.95 70.96 0.5M
2023-12-19 71.00 72.97 70.02 72.95 0.5M
2023-12-18 71.10 71.35 69.83 70.50 0.4M
2023-12-15 72.27 72.38 70.30 71.06 1.1M
2023-12-14 71.00 73.03 70.72 72.27 0.8M
2023-12-13 65.37 70.69 65.29 70.56 0.7M
2023-12-12 65.83 65.83 63.88 65.57 0.4M
2023-12-11 65.79 66.41 65.24 65.77 0.4M
2023-12-08 66.73 67.36 65.82 66.02 0.7M
2023-12-07 66.86 67.35 64.73 66.67 0.4M
2023-12-06 66.56 67.85 65.72 66.85 0.4M
2023-12-05 68.36 68.36 66.40 66.44 0.4M
2023-12-04 68.53 69.62 67.58 68.74 0.5M
2023-12-01 68.34 69.24 67.73 69.22 0.7M
2023-11-30 70.12 70.12 68.44 68.73 0.5M
2023-11-29 69.46 70.70 69.09 70.12 0.5M
2023-11-28 68.92 69.43 68.17 69.08 0.5M
2023-11-27 68.85 69.65 68.13 69.36 0.4M
2023-11-24 68.64 69.70 68.38 69.68 0.1M
2023-11-22 69.72 70.43 68.50 69.02 0.3M
2023-11-21 68.45 69.48 68.01 69.20 0.7M
2023-11-20 65.88 68.70 65.35 68.30 0.7M
2023-11-17 66.20 66.67 64.19 66.25 0.7M
2023-11-16 63.98 66.03 63.42 65.57 0.8M
2023-11-15 60.77 64.06 60.77 63.47 0.4M
2023-11-14 60.25 61.15 59.83 61.07 0.6M
2023-11-13 59.19 59.66 58.22 58.40 0.4M
2023-11-10 58.15 59.44 57.54 59.33 0.6M
2023-11-09 60.87 60.89 57.82 58.16 0.5M
2023-11-08 61.51 62.41 60.02 60.29 0.7M
2023-11-07 62.90 63.06 61.31 61.60 0.6M
2023-11-06 64.14 64.14 62.14 62.84 0.6M
2023-11-03 64.00 65.25 63.04 64.27 0.7M
2023-11-02 62.10 63.45 60.84 62.75 1.2M
2023-11-01 60.76 60.83 59.87 60.50 0.5M
2023-10-31 60.55 61.97 60.24 61.08 0.6M
2023-10-30 61.21 61.94 59.29 60.15 0.5M
2023-10-27 62.48 62.75 60.79 60.98 0.4M
2023-10-26 63.55 66.72 62.34 62.34 0.4M
2023-10-25 65.11 65.89 63.46 63.75 0.3M
2023-10-24 67.05 67.27 65.62 66.24 0.3M
2023-10-23 66.66 67.89 66.21 66.93 0.3M
2023-10-20 67.16 67.51 66.63 67.18 0.3M
2023-10-19 68.63 68.97 66.73 67.03 0.5M
2023-10-18 69.02 69.98 68.30 68.69 0.4M
2023-10-17 66.88 69.83 66.80 69.34 0.4M
2023-10-16 68.41 69.97 67.50 67.98 0.5M
2023-10-13 65.02 68.36 65.02 68.02 0.6M
2023-10-12 70.86 70.86 63.82 64.94 1.5M
2023-10-11 71.31 71.74 68.67 69.21 0.5M
2023-10-10 70.89 71.72 70.42 71.46 0.3M
2023-10-09 71.00 71.29 70.02 70.64 0.3M
2023-10-06 73.08 73.42 71.23 71.27 0.4M
2023-10-05 74.02 74.69 73.08 73.76 0.6M
2023-10-04 73.34 74.27 72.40 74.03 0.4M
2023-10-03 72.26 73.36 71.90 72.98 0.4M
2023-10-02 72.64 72.96 71.04 72.71 0.5M
2023-09-29 72.42 73.57 72.03 73.04 0.5M
2023-09-28 71.18 72.29 70.67 71.87 0.4M
2023-09-27 71.11 72.01 70.56 71.19 0.4M
2023-09-26 70.84 71.92 70.67 70.90 0.5M
2023-09-25 71.14 72.08 70.83 71.56 0.3M
2023-09-22 72.19 72.56 71.62 71.63 0.4M
2023-09-21 72.68 72.92 71.03 71.82 0.7M
2023-09-20 76.13 76.43 73.37 73.45 0.5M
2023-09-19 75.11 76.14 74.41 75.78 0.4M
2023-09-18 75.82 75.82 74.00 75.04 0.6M
2023-09-15 76.06 76.91 75.05 75.74 1.7M
2023-09-14 77.27 77.44 74.45 76.37 0.4M
2023-09-13 73.77 76.95 72.67 76.37 0.6M
2023-09-12 74.08 74.76 72.49 73.72 0.5M
2023-09-11 75.34 75.65 74.37 74.52 0.5M
2023-09-08 75.16 76.35 73.53 74.64 0.6M
2023-09-07 77.33 77.86 75.03 75.64 0.9M
2023-09-06 79.96 79.96 77.75 77.78 0.6M
2023-09-05 83.37 83.37 80.21 80.24 0.4M
2023-09-01 82.99 84.60 82.66 83.63 0.5M
2023-08-31 82.98 83.53 82.31 82.36 0.4M
2023-08-30 82.28 84.15 82.07 82.79 0.6M
2023-08-29 78.00 82.51 77.79 82.11 0.8M
2023-08-28 77.92 78.62 77.20 77.22 0.3M
2023-08-25 78.71 78.85 76.66 77.11 0.3M
2023-08-24 81.81 81.81 78.19 78.33 0.4M
2023-08-23 81.55 82.85 81.08 81.73 0.5M
2023-08-22 76.80 81.56 76.59 81.36 0.9M
2023-08-21 74.17 76.65 73.98 76.59 0.5M
2023-08-18 73.17 74.93 72.42 74.29 0.8M
2023-08-17 72.09 73.51 71.30 73.27 0.6M
2023-08-16 74.45 74.45 71.92 71.97 0.7M
2023-08-15 75.42 76.06 74.05 74.70 0.9M
2023-08-14 77.51 77.98 76.28 76.34 0.5M
2023-08-11 77.14 78.15 76.27 77.93 0.6M
2023-08-10 76.50 77.85 75.97 77.39 0.6M
2023-08-09 79.80 79.80 73.81 76.28 1.6M
2023-08-08 82.87 83.17 81.59 82.26 0.7M
2023-08-07 83.31 84.28 83.00 83.90 0.4M
2023-08-04 82.90 84.79 82.70 83.59 0.4M
2023-08-03 83.19 83.54 82.45 83.00 0.4M
2023-08-02 84.21 84.32 83.22 83.37 0.4M
2023-08-01 86.98 87.56 85.01 85.08 0.4M
2023-07-31 87.19 88.14 86.90 87.36 0.3M
2023-07-28 86.99 87.63 85.36 87.12 0.3M
2023-07-27 89.11 89.11 86.36 86.60 0.3M
2023-07-26 88.74 88.74 87.51 88.26 0.3M
2023-07-25 87.40 88.93 87.17 88.63 0.4M
2023-07-24 87.24 88.78 87.12 88.30 0.4M
2023-07-21 85.18 88.18 84.83 87.01 0.6M
2023-07-20 83.95 85.55 83.47 84.81 0.4M
2023-07-19 84.08 84.80 82.75 83.69 0.5M
2023-07-18 83.30 84.62 83.11 83.58 0.6M
2023-07-17 85.03 85.15 82.40 83.13 0.5M
2023-07-14 87.75 87.92 85.29 85.43 0.3M
2023-07-13 87.40 87.85 87.03 87.52 0.2M
2023-07-12 87.22 87.59 86.69 87.27 0.3M
2023-07-11 85.32 86.67 85.32 86.38 0.3M
2023-07-10 84.29 85.41 84.07 85.05 0.5M
2023-07-07 82.73 84.42 82.17 84.05 0.5M
2023-07-06 83.09 83.09 81.62 82.52 0.5M
2023-07-05 82.86 83.89 82.72 83.72 0.5M
2023-07-03 82.83 83.73 82.61 83.25 0.2M
2023-06-30 82.33 83.84 82.25 82.86 0.3M
2023-06-29 80.92 82.44 80.54 81.45 0.5M
2023-06-28 81.31 81.33 80.29 81.30 0.5M
2023-06-27 83.56 83.71 80.38 81.09 0.6M
2023-06-26 84.37 85.56 83.81 83.81 0.2M
2023-06-23 85.20 86.46 83.63 84.37 0.6M
2023-06-22 85.58 86.63 84.99 85.56 0.2M
2023-06-21 86.79 86.79 85.02 85.58 0.2M
2023-06-20 87.00 87.87 86.19 87.33 0.5M
2023-06-16 86.84 88.05 86.11 87.62 1.3M
2023-06-15 84.90 86.38 84.59 86.36 0.4M
2023-06-14 85.79 86.50 83.74 84.64 0.3M
2023-06-13 84.32 86.04 84.32 85.82 0.3M
2023-06-12 84.67 84.83 83.24 84.20 0.3M
2023-06-09 84.75 85.37 84.01 84.74 0.3M
2023-06-08 86.14 86.14 84.58 84.62 0.2M
2023-06-07 86.22 87.34 85.45 86.44 0.2M
2023-06-06 85.38 87.10 85.12 85.74 0.3M
2023-06-05 85.64 86.24 84.85 85.05 0.3M
2023-06-02 86.12 87.01 85.92 86.16 0.2M
2023-06-01 85.59 86.83 84.91 85.65 0.3M
2023-05-31 86.10 86.64 84.55 85.14 0.4M
2023-05-30 85.35 86.84 85.20 86.49 0.2M
2023-05-26 85.00 86.04 84.46 85.54 0.2M
2023-05-25 86.40 87.81 84.48 84.72 0.4M
2023-05-24 88.07 88.28 85.85 86.91 0.4M
2023-05-23 88.95 89.79 87.37 88.78 0.5M
2023-05-22 87.87 90.45 87.87 89.25 0.3M
2023-05-19 87.50 88.85 87.26 87.44 0.3M
2023-05-18 87.47 88.10 86.10 86.98 0.3M
2023-05-17 86.46 87.83 85.18 87.65 0.4M
2023-05-16 86.28 87.09 85.13 86.21 0.3M
2023-05-15 87.16 87.86 86.77 87.09 0.3M
2023-05-12 86.13 87.50 85.63 87.32 0.3M
2023-05-11 86.55 87.49 85.95 86.30 0.2M
2023-05-10 86.98 87.94 86.53 87.17 0.4M
2023-05-09 87.41 87.74 86.05 86.09 0.4M
2023-05-08 88.50 89.22 87.12 88.25 0.3M
2023-05-05 87.99 89.31 87.75 88.61 0.4M
2023-05-04 92.70 94.86 86.99 87.14 0.7M
2023-05-03 91.65 95.02 91.65 93.23 0.7M
2023-05-02 91.86 91.86 89.52 91.45 0.3M
2023-05-01 89.80 92.00 89.40 91.97 0.2M
2023-04-28 89.08 90.56 88.77 89.95 0.3M
2023-04-27 89.07 89.72 88.48 89.27 0.2M
2023-04-26 88.81 89.21 87.71 88.67 0.3M
2023-04-25 92.10 92.10 89.21 89.55 0.3M
2023-04-24 91.26 93.43 90.82 92.60 0.3M
2023-04-21 89.96 91.67 89.64 91.00 0.2M
2023-04-20 89.98 90.27 88.52 89.57 0.3M
2023-04-19 90.49 91.37 89.29 90.64 0.3M
2023-04-18 92.82 92.94 89.85 90.49 0.5M
2023-04-17 94.16 94.29 91.58 92.18 0.4M
2023-04-14 96.00 98.67 93.27 94.16 1.4M
2023-04-13 89.25 90.10 88.85 89.67 0.2M
2023-04-12 92.00 92.24 88.84 89.16 0.4M
2023-04-11 90.89 91.99 90.57 91.74 0.3M
2023-04-10 89.52 90.80 88.84 90.55 0.4M
2023-04-06 89.39 91.41 89.32 90.09 0.4M
2023-04-05 89.05 90.45 88.70 89.47 0.3M
2023-04-04 89.94 89.94 88.50 88.84 0.3M
2023-04-03 89.23 89.79 87.98 89.70 0.3M
2023-03-31 88.58 90.23 88.58 89.09 0.3M
2023-03-30 88.64 89.56 87.35 88.08 0.3M
2023-03-29 88.25 88.48 86.89 87.86 0.2M
2023-03-28 87.83 88.43 86.89 87.46 0.2M
2023-03-27 87.14 88.51 86.52 87.97 0.2M
2023-03-24 84.97 87.10 84.13 87.08 0.3M
2023-03-23 86.69 87.59 84.57 85.17 0.4M
2023-03-22 85.55 88.86 85.17 85.97 0.4M
2023-03-21 86.41 87.40 85.10 85.90 0.3M
2023-03-20 85.06 85.94 83.95 85.83 0.3M
2023-03-17 86.98 86.98 84.64 85.03 0.7M
2023-03-16 84.29 87.34 84.14 86.71 0.4M
2023-03-15 84.33 85.41 83.25 84.79 0.4M
2023-03-14 84.40 86.43 84.09 85.41 0.4M
2023-03-13 82.37 84.87 81.38 82.98 0.4M
2023-03-10 86.09 86.12 80.82 83.26 0.6M
2023-03-09 86.15 87.55 85.59 86.36 0.4M
2023-03-08 87.58 88.38 85.54 85.55 0.3M
2023-03-07 86.61 87.90 86.00 87.56 0.4M
2023-03-06 87.94 88.17 86.83 86.92 0.5M
2023-03-03 88.47 89.73 88.25 88.33 0.3M
2023-03-02 84.88 88.89 84.32 88.25 0.5M
2023-03-01 86.82 87.99 85.18 85.46 0.3M
2023-02-28 87.59 88.52 86.90 86.94 0.4M
2023-02-27 88.30 88.96 87.61 87.65 0.3M
2023-02-24 87.30 88.63 85.98 87.51 0.6M
2023-02-23 89.90 90.99 88.02 88.71 0.5M
2023-02-22 89.88 90.45 88.68 89.82 0.5M
2023-02-21 90.36 90.60 89.11 89.70 0.7M
2023-02-17 90.00 91.45 89.82 91.39 0.9M
2023-02-16 87.00 92.45 85.65 91.11 1.5M
2023-02-15 85.16 87.00 84.75 86.23 0.9M
2023-02-14 85.63 87.54 84.90 85.81 0.5M
2023-02-13 86.22 87.18 85.56 86.22 0.4M
2023-02-10 85.25 87.99 85.15 86.50 0.5M
2023-02-09 88.21 89.30 85.58 85.77 0.7M
2023-02-08 89.96 90.16 87.36 87.50 0.3M
2023-02-07 88.96 90.55 87.68 89.99 0.6M
2023-02-06 89.41 91.56 88.82 89.25 0.3M
2023-02-03 90.27 92.00 89.44 89.70 0.4M
2023-02-02 89.38 91.87 88.82 91.46 0.8M
2023-02-01 85.61 88.86 85.17 88.51 0.6M
2023-01-31 84.97 86.38 84.20 85.61 0.4M
2023-01-30 86.03 87.08 84.97 85.12 0.2M
2023-01-27 86.09 87.35 85.14 86.31 0.3M
2023-01-26 86.70 87.50 85.42 86.17 0.2M
2023-01-25 86.15 86.44 85.13 85.82 0.3M
2023-01-24 90.54 91.08 86.66 86.70 0.3M
2023-01-23 88.25 90.99 87.89 90.98 0.4M
2023-01-20 86.78 88.73 86.43 88.13 0.4M
2023-01-19 84.86 86.32 83.79 86.28 0.4M
2023-01-18 84.31 86.81 84.31 85.10 0.3M
2023-01-17 84.00 85.67 84.00 84.05 0.4M
2023-01-13 83.63 86.80 83.63 84.58 0.4M
2023-01-12 84.49 86.24 83.69 84.26 0.5M
2023-01-11 85.96 86.39 84.55 84.90 0.6M
2023-01-10 85.54 88.03 83.72 84.74 1.2M
2023-01-09 92.33 93.11 85.52 86.16 1.8M
2023-01-06 88.53 90.92 88.23 90.77 0.7M
2023-01-05 87.83 88.91 86.34 88.74 0.5M
2023-01-04 86.50 88.31 85.27 88.31 0.6M
2023-01-03 86.40 87.03 83.03 85.00 0.6M