Mercado fechará em 55 mins

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,96-0,38 (-0,49%)
A partir de 03:05PM EDT. Mercado aberto.
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jul. de 202478,3879,6077,8177,9677,96555.584
24 de jul. de 202478,2679,2178,0078,3478,341.042.200
23 de jul. de 202478,7078,7078,0378,1078,101.606.700
22 de jul. de 202478,4578,5877,8478,3878,38601.500
19 de jul. de 202478,2078,5977,4778,1178,111.660.500
18 de jul. de 202478,4479,2177,4177,6677,662.332.200
17 de jul. de 202478,6780,3878,5278,8978,892.177.400
16 de jul. de 202477,6078,9877,3078,4678,461.492.300
15 de jul. de 202477,4178,1177,1677,3477,341.653.200
12 de jul. de 202476,7077,9876,1377,6977,691.694.500
11 de jul. de 202475,8676,7575,8276,4976,491.440.400
10 de jul. de 202474,7375,8374,5575,7775,771.295.200
09 de jul. de 202474,5374,7673,7974,7574,751.366.400
08 de jul. de 202474,1074,5773,9974,5374,531.169.600
05 de jul. de 202473,4774,1572,9374,1074,10992.500
03 de jul. de 202473,2573,5572,7873,4873,481.201.100
02 de jul. de 202474,1874,3573,2173,5373,531.663.700
01 de jul. de 202474,1575,0073,7474,1074,101.153.300
28 de jun. de 202474,3275,1773,9174,2574,252.782.100
27 de jun. de 202472,4674,2572,0574,2174,212.403.100
26 de jun. de 202471,4472,3871,0972,2772,27973.300
25 de jun. de 202472,3272,5371,0871,6571,65942.900
24 de jun. de 202473,2373,3172,2072,4872,481.000.800
21 de jun. de 202472,3673,3771,8173,0773,072.048.900
20 de jun. de 202471,2172,2970,5672,2172,211.050.700
18 de jun. de 202471,5071,8571,0671,4771,471.384.200
17 de jun. de 202471,3271,7771,1271,4371,431.249.800
14 de jun. de 202471,5872,2671,3571,7971,791.033.000
13 de jun. de 202471,8172,2171,5372,1472,141.417.200
12 de jun. de 202472,5073,0972,1272,4872,481.460.000
11 de jun. de 202473,6773,6772,6972,9072,901.605.400
10 de jun. de 202474,0374,3673,7673,9773,97878.800
07 de jun. de 202474,3874,9974,0074,5174,511.186.600
06 de jun. de 202473,9175,1573,6874,7874,781.284.100
05 de jun. de 202474,5174,7172,6874,2574,251.371.500
04 de jun. de 202474,5374,8573,7774,6574,651.107.200
03 de jun. de 202473,2674,6673,2674,5374,531.065.000
31 de mai. de 202472,8273,8172,4073,7873,782.501.300
30 de mai. de 202472,2673,0472,0272,5872,581.568.800
29 de mai. de 202472,6472,9672,2972,3972,391.142.300
28 de mai. de 202473,5873,8672,8773,3673,361.217.000
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...