Mercado fechado

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,24-0,66 (-0,94%)
No fechamento: 04:00PM EDT
68,10 -1,14 (-1,65%)
Pós-fechamento: 05:05PM EDT
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202370,2070,5169,1669,2469,241.764.477
26 de set. de 202369,7770,3069,6369,9069,901.477.000
25 de set. de 202370,1370,5069,8170,1370,131.112.300
22 de set. de 202370,2470,6069,8870,2170,211.224.800
21 de set. de 202371,2271,3270,0570,0770,071.338.500
20 de set. de 202372,4872,6271,4471,4571,451.328.600
19 de set. de 202371,8372,4271,5772,0272,021.309.700
18 de set. de 202371,7272,6371,5172,0072,001.791.100
15 de set. de 202372,3573,0171,6771,8171,812.880.800
14 de set. de 202372,3272,8371,8772,3572,351.196.600
13 de set. de 202371,8472,5671,8172,0472,041.267.800
12 de set. de 202372,6473,2171,9872,0172,011.747.500
11 de set. de 202372,5973,2372,1372,7972,791.351.900
08 de set. de 202372,7872,9372,1072,2372,231.341.800
07 de set. de 202374,2674,2672,8772,9472,941.711.200
06 de set. de 202373,8074,3973,0274,1074,101.793.400
05 de set. de 202375,1575,1974,0274,0674,062.075.900
01 de set. de 202374,9875,3574,3375,1275,122.184.100
31 de ago. de 202376,5576,8174,7074,7474,741.902.300
30 de ago. de 202376,3676,9476,1676,3476,341.476.500
29 de ago. de 202375,5776,2275,1776,0376,031.591.200
28 de ago. de 202375,7276,0375,2875,5675,561.109.400
25 de ago. de 202375,5775,8374,7175,4175,411.035.600
24 de ago. de 202375,3675,8774,5875,1775,171.569.500
23 de ago. de 202377,1477,2875,2375,3175,312.208.500
22 de ago. de 202375,3577,1475,2176,8676,862.361.700
21 de ago. de 202373,2275,5173,1775,2375,231.996.300
18 de ago. de 202373,7173,8172,8873,1573,153.811.800
17 de ago. de 202373,6874,4873,2674,0074,001.870.200
16 de ago. de 202374,7374,9673,6273,6373,631.646.000
15 de ago. de 202374,8175,4274,5574,8274,821.353.500
14 de ago. de 202375,1475,3674,9275,2675,261.804.200
11 de ago. de 202374,9875,6074,6175,2975,291.634.200
10 de ago. de 202376,2977,1575,2675,3075,301.565.500
09 de ago. de 202376,4576,5875,5675,9575,951.264.500
08 de ago. de 202376,6977,0175,1376,3476,341.956.500
07 de ago. de 202375,9377,3175,8377,0777,072.061.700
04 de ago. de 202376,0876,3775,7875,9375,931.849.000
03 de ago. de 202375,4976,4475,0076,1876,181.757.200
02 de ago. de 202376,4976,5775,4975,6775,672.360.800
01 de ago. de 202372,8677,2072,8276,6176,614.573.800
31 de jul. de 202380,7481,0079,1079,4279,421.920.600
28 de jul. de 202381,0881,0979,7180,6980,691.649.200
27 de jul. de 202382,1382,3180,2780,3980,391.896.400
26 de jul. de 202381,1682,1180,7681,9081,901.342.300
25 de jul. de 202381,0181,9680,7581,4781,471.209.000
24 de jul. de 202381,2782,4581,2181,3281,321.543.900
21 de jul. de 202379,7181,5879,2680,8880,887.171.300
20 de jul. de 202378,9280,0478,1779,3079,301.566.700
19 de jul. de 202377,7778,8777,4878,5478,541.992.200
18 de jul. de 202378,9278,9277,6377,7777,771.773.600
17 de jul. de 202379,9679,9678,6578,9678,961.295.300
14 de jul. de 202380,3380,7979,7680,3280,32931.600
13 de jul. de 202379,0279,3378,7779,2879,28939.200
12 de jul. de 202379,4679,5878,8878,9978,991.076.700
11 de jul. de 202378,6779,5178,3579,0979,091.002.200
10 de jul. de 202377,5078,9877,4978,5578,551.365.000
07 de jul. de 202377,7878,2477,4377,5177,511.249.800
06 de jul. de 202378,2078,4377,4078,0278,021.314.600
05 de jul. de 202379,4879,5878,5778,8378,831.256.800
03 de jul. de 202380,8380,8379,6879,8679,86752.900
30 de jun. de 202380,5881,2480,2880,9780,971.926.400
29 de jun. de 202379,8480,9179,3080,0780,071.689.700
28 de jun. de 202380,7880,9679,5780,2180,211.372.100
27 de jun. de 202380,9881,2380,2880,8280,821.028.200
26 de jun. de 202381,5381,9980,3381,0781,071.067.400
23 de jun. de 202381,2281,8080,8481,4681,461.347.100
22 de jun. de 202381,6981,7780,9981,4881,481.110.200
21 de jun. de 202381,6881,7680,6081,4381,431.179.500
20 de jun. de 202380,9582,2780,6382,0482,041.696.700
16 de jun. de 202381,7581,7980,5481,2081,204.134.800
15 de jun. de 202378,4281,1578,1481,0481,041.578.900
14 de jun. de 202379,4979,8477,9678,2278,221.229.400
13 de jun. de 202378,4479,0077,7478,9778,971.441.700
12 de jun. de 202377,6778,5477,1978,4678,461.778.800
09 de jun. de 202378,1778,8277,5877,7677,761.346.500
08 de jun. de 202378,5678,8577,7878,1878,181.021.700
07 de jun. de 202379,0479,3678,5978,8278,821.157.700
06 de jun. de 202379,1279,3178,6979,0479,041.233.600
05 de jun. de 202378,9679,3378,6079,0479,041.449.400
02 de jun. de 202379,3679,7578,7679,0679,061.128.300
01 de jun. de 202379,2579,2578,0979,1579,151.151.600
31 de mai. de 202378,7079,6378,1778,8978,893.996.900
30 de mai. de 202378,9479,3778,4878,6678,661.376.900
26 de mai. de 202378,7779,5178,6979,0379,031.098.400
25 de mai. de 202379,3279,7478,3678,5178,511.489.300
24 de mai. de 202380,2280,3379,0079,6279,621.208.400
23 de mai. de 202381,4381,5079,9580,4280,422.002.700
22 de mai. de 202381,6882,3881,1681,6381,63846.900
19 de mai. de 202381,5082,3281,2781,4381,431.517.000
18 de mai. de 202380,7881,2480,2081,0681,061.121.100
17 de mai. de 202381,4781,7280,6981,0381,031.633.100
16 de mai. de 202382,0182,3781,2681,3481,341.211.600
15 de mai. de 202382,6183,1381,8782,3782,371.106.800
12 de mai. de 202382,0082,8681,8882,7782,771.012.700
11 de mai. de 202381,7481,9081,2481,8581,851.049.500
10 de mai. de 202384,0184,2881,5382,0782,071.343.600
09 de mai. de 202383,0286,7482,6083,6783,673.719.100
08 de mai. de 202383,7483,7482,9683,1083,10921.100
05 de mai. de 202382,9883,9782,8783,7483,74855.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...