Mercado fechado

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,80-0,19 (-0,26%)
No fechamento: 04:00PM EDT
73,80 0,00 (0,00%)
Pós-fechamento: 04:34PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202474,1374,2273,7273,8073,801.303.200
23 de mai. de 202474,9274,9273,6773,9973,991.314.600
22 de mai. de 202474,5375,2274,3974,8174,811.217.100
21 de mai. de 202474,8575,0274,2974,5574,55897.600
20 de mai. de 202475,0275,3074,4674,8574,851.027.900
17 de mai. de 202475,0375,2974,1275,0275,021.451.400
16 de mai. de 202474,7975,1374,5574,9574,951.749.500
15 de mai. de 202475,7376,4474,8174,8674,861.637.700
14 de mai. de 202475,9175,9874,7675,6575,651.286.600
13 de mai. de 202475,2076,2474,6475,5775,571.039.500
10 de mai. de 202475,6475,9975,0175,1475,141.402.600
09 de mai. de 202475,8276,4375,5175,7575,752.037.800
08 de mai. de 202475,9076,2075,6675,8675,86973.700
07 de mai. de 202476,2876,4875,5976,1076,10984.600
06 de mai. de 202476,6176,9175,7575,9375,931.585.100
03 de mai. de 202479,6079,7575,5876,5476,542.069.400
02 de mai. de 202476,5376,7075,1375,9175,911.795.800
01 de mai. de 202475,7777,2575,3876,2876,281.423.700
30 de abr. de 202476,3676,5175,6275,7775,771.515.800
29 de abr. de 202476,0076,9775,9876,6376,63799.300
26 de abr. de 202475,2376,6175,1475,9875,98919.500
25 de abr. de 202476,7676,9775,3975,7175,711.190.900
24 de abr. de 202476,7677,3876,5076,7176,71963.200
23 de abr. de 202476,5477,8176,1277,1977,191.603.300
22 de abr. de 202475,2976,6874,8976,2276,221.516.300
19 de abr. de 202475,4875,6274,9875,3875,381.288.500
18 de abr. de 202474,9775,3574,5375,1075,101.576.800
17 de abr. de 202475,2875,5574,7074,9274,921.697.900
16 de abr. de 202477,8278,0475,1075,1175,111.764.600
15 de abr. de 202478,0578,3577,2677,5477,541.605.400
12 de abr. de 202477,5177,8276,8777,3377,331.573.800
11 de abr. de 202478,1878,2577,2377,7877,781.657.900
10 de abr. de 202477,8078,3577,2777,6177,611.670.300
09 de abr. de 202477,9178,4377,6578,4178,411.336.400
08 de abr. de 202478,0378,1777,2577,3877,381.603.200
05 de abr. de 202477,3578,0076,9477,9877,981.485.400
04 de abr. de 202478,4979,2277,2177,2877,281.835.800
03 de abr. de 202476,8577,5676,2577,5377,531.661.400
02 de abr. de 202476,1276,2175,6676,0876,081.415.400
01 de abr. de 202477,9077,9176,1076,1276,121.405.000
28 de mar. de 202477,4778,1677,0977,9677,961.990.300
27 de mar. de 202476,6077,3776,4677,3577,351.270.200
26 de mar. de 202475,6476,3875,2276,1776,172.484.100
25 de mar. de 202475,4475,7275,1575,6575,651.435.200
22 de mar. de 202475,7275,9974,7275,2675,26862.200
21 de mar. de 202475,0475,7174,8075,5275,521.269.800
20 de mar. de 202476,2276,4674,7775,0475,041.265.000
19 de mar. de 202476,5376,5375,7176,3176,312.299.400
18 de mar. de 202476,1576,8175,6476,3576,351.501.000
15 de mar. de 202474,6375,9674,4775,9175,915.286.900
14 de mar. de 202475,6276,3274,7675,3475,341.877.600
13 de mar. de 202475,8676,7975,7376,3376,331.604.500
12 de mar. de 202475,9876,6275,6075,6475,641.586.100
11 de mar. de 202476,9377,0475,8176,3376,331.223.600
08 de mar. de 202476,2177,1476,0377,0577,051.417.300
07 de mar. de 202475,4576,4775,4576,3276,321.573.500
06 de mar. de 202473,8976,2273,8975,2075,201.543.900
05 de mar. de 202474,9974,9973,5873,7673,761.410.200
04 de mar. de 202473,2774,8473,0574,6074,601.533.100
01 de mar. de 202473,7774,5073,1773,6573,651.358.000
29 de fev. de 202474,4174,5073,1673,8073,802.114.700
28 de fev. de 202475,3675,3673,8674,1274,121.866.300
27 de fev. de 202474,8375,5074,4475,3675,361.524.600
26 de fev. de 202475,7576,1974,5674,8174,811.657.200
23 de fev. de 202476,1776,4875,6476,1576,151.417.900
22 de fev. de 202475,6476,5075,5375,8875,881.479.500
21 de fev. de 202474,6775,8574,6175,8275,821.971.000
20 de fev. de 202473,6974,8173,6674,5874,581.452.500
16 de fev. de 202473,6674,5773,5773,7973,792.946.600
15 de fev. de 202473,5273,9373,1773,8073,802.418.700
14 de fev. de 202473,2773,3572,5073,1573,151.766.000
13 de fev. de 202473,8174,5472,8273,2773,271.735.000
12 de fev. de 202473,3174,1873,1474,0674,061.571.800
09 de fev. de 202473,6174,1573,0973,4473,441.534.500
08 de fev. de 202473,6073,6472,6773,4373,431.886.900
07 de fev. de 202474,5574,6073,6173,8573,852.266.900
06 de fev. de 202472,4774,5872,1274,1774,172.697.500
05 de fev. de 202472,1572,6771,2572,0472,042.840.300
02 de fev. de 202474,4075,1271,6772,4472,444.242.500
01 de fev. de 202474,4574,6973,4274,4174,411.861.300
31 de jan. de 202475,0575,7574,0974,4474,442.461.200
30 de jan. de 202475,0075,2674,6774,9374,931.410.800
29 de jan. de 202474,2175,1674,2174,9874,981.571.100
26 de jan. de 202474,4574,8974,2974,4174,411.816.200
25 de jan. de 202474,5074,7073,2674,1474,141.713.300
24 de jan. de 202474,9074,9873,9874,0974,091.540.500
23 de jan. de 202474,2674,8774,1074,7174,711.440.400
22 de jan. de 202473,5274,3773,5274,0474,041.084.800
19 de jan. de 202473,7673,8173,0073,5273,521.193.300
18 de jan. de 202472,9573,8272,7773,5573,551.167.000
17 de jan. de 202472,5973,6372,4573,0573,051.275.400
16 de jan. de 202472,4272,9371,8572,8972,891.760.700
12 de jan. de 202472,8272,8872,3272,7572,751.701.400
11 de jan. de 202471,8272,5071,1572,4372,432.123.000
10 de jan. de 202472,2972,2971,1271,8371,831.506.200
09 de jan. de 202471,0072,7670,8272,1272,121.991.500
08 de jan. de 202473,2373,2370,7371,3371,332.749.200
05 de jan. de 202472,7673,2672,6172,9572,951.793.600
04 de jan. de 202472,2773,0772,1872,8772,872.261.200
03 de jan. de 202472,6572,7972,0572,3772,372.911.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...