Mercado abrirá em 2 h 6 min

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,22-0,89 (-1,18%)
No fechamento: 04:00PM EST
74,22 0,00 (0,00%)
Pós-fechamento: 07:47PM EST
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 202274,8775,6174,1274,2274,221.675.000
05 de dez. de 202275,5375,5473,5375,1175,111.462.800
02 de dez. de 202276,3577,3075,5876,5076,501.535.900
01 de dez. de 202276,7277,5076,1576,9976,99946.700
30 de nov. de 202274,1776,2473,5876,1676,162.826.200
29 de nov. de 202273,4974,5673,0774,3774,37958.700
28 de nov. de 202274,9075,0073,4473,8573,85918.700
25 de nov. de 202274,5274,9473,8374,9374,93450.700
23 de nov. de 202274,3674,6974,0774,3874,381.080.600
22 de nov. de 202273,5474,4473,2074,2674,261.109.400
21 de nov. de 202273,2274,5073,0973,5673,561.015.900
18 de nov. de 202273,8474,9272,7573,4873,481.283.500
17 de nov. de 202273,8873,9772,5473,0473,041.153.400
16 de nov. de 202274,8275,2773,7974,3074,301.387.300
15 de nov. de 202276,1476,7374,5274,6174,611.443.700
14 de nov. de 202275,3376,7775,2775,4875,481.549.700
11 de nov. de 202274,8676,1574,7475,9375,931.521.000
10 de nov. de 202274,3875,2073,6775,0075,001.471.000
09 de nov. de 202273,3173,8071,9672,1172,111.742.900
08 de nov. de 202274,1574,7773,6373,7173,711.469.600
07 de nov. de 202275,4575,9373,6074,3574,351.696.500
04 de nov. de 202273,9775,2972,4675,2375,232.200.200
03 de nov. de 202273,6973,9372,4073,2773,271.830.000
02 de nov. de 202274,6476,6172,3874,2574,253.419.700
01 de nov. de 202272,5974,6770,4074,1374,134.200.900
31 de out. de 202266,7668,0366,6567,8067,802.379.800
28 de out. de 202266,1467,3565,5166,9366,932.102.100
27 de out. de 202266,4166,5565,5466,1866,181.240.700
26 de out. de 202265,5266,8365,4766,1966,191.351.700
25 de out. de 202263,6865,4163,6865,3065,301.658.900
24 de out. de 202263,1063,7962,5763,6063,601.664.500
21 de out. de 202261,6162,7160,6862,5162,512.096.300
20 de out. de 202262,0462,9261,5061,6061,601.296.600
19 de out. de 202263,4263,6461,6862,1762,171.157.700
18 de out. de 202265,5866,1963,6763,8363,831.406.800
17 de out. de 202263,3764,6863,1864,3464,341.363.800
14 de out. de 202263,9864,9562,4262,5562,551.686.400
13 de out. de 202260,1563,8759,7863,4063,402.004.300
12 de out. de 202261,9862,1060,9060,9760,972.002.900
11 de out. de 202261,8962,8160,6761,9561,952.631.200
10 de out. de 202263,8763,9561,9661,9761,971.668.400
07 de out. de 202265,5965,5963,3863,7663,761.516.500
06 de out. de 202266,2866,2865,1665,7965,791.774.500
05 de out. de 202266,3266,5665,3566,2466,241.494.500
04 de out. de 202266,4867,5166,1766,5566,551.958.200
03 de out. de 202265,1966,7465,0066,1266,121.845.000
30 de set. de 202265,3266,3964,3064,5264,522.055.800
29 de set. de 202264,8265,4964,6565,0065,001.698.000
28 de set. de 202264,1665,8663,7865,2365,231.799.400
27 de set. de 202263,7164,7263,2963,7163,711.500.700
26 de set. de 202263,1364,5262,7963,6663,662.686.300
23 de set. de 202262,4163,0661,5762,9862,981.281.400
22 de set. de 202262,6063,6062,3262,7162,711.199.800
21 de set. de 202264,6765,3062,7362,8962,892.555.100
20 de set. de 202266,1566,3064,0364,6564,651.306.800
19 de set. de 202266,6266,7365,6166,6266,621.255.000
16 de set. de 202267,3567,4966,3666,8266,823.231.400
15 de set. de 202268,2268,9067,4567,6667,661.164.100
14 de set. de 202268,2668,3867,2367,9967,991.897.100
13 de set. de 202268,7868,8367,5468,0268,021.845.900
12 de set. de 202269,5470,4769,1069,9169,911.127.100
09 de set. de 202269,0069,7268,8669,1669,161.161.500
08 de set. de 202267,3468,9267,2868,8768,871.149.800
07 de set. de 202267,7768,0867,1467,7067,701.444.700
06 de set. de 202267,6768,1967,2367,5167,511.048.900
02 de set. de 202268,9269,4667,3967,5267,521.291.400
01 de set. de 202267,4968,4467,3468,4268,421.212.500
31 de ago. de 202267,3267,9566,9267,5667,562.635.600
30 de ago. de 202267,5667,5666,4467,0067,001.553.000
29 de ago. de 202267,2367,8866,9467,4467,441.330.600
26 de ago. de 202271,3171,3167,6767,7167,71965.800
25 de ago. de 202269,9471,2269,7471,1871,18848.000
24 de ago. de 202269,3570,0869,2169,6769,671.089.400
23 de ago. de 202269,5769,7368,6269,4469,441.030.800
22 de ago. de 202271,0871,5669,7669,9369,931.328.600
19 de ago. de 202271,6572,4271,1171,4671,463.852.900
18 de ago. de 202272,1872,1871,2871,5871,581.456.200
17 de ago. de 202272,3972,7871,5971,8971,891.063.800
16 de ago. de 202273,1473,5872,1672,8572,851.316.700
15 de ago. de 202272,9973,8072,6573,4773,471.880.800
12 de ago. de 202272,2773,0272,0372,9972,99669.100
11 de ago. de 202272,4473,2972,0172,0772,07684.400
10 de ago. de 202272,3172,7371,3572,2472,241.097.600
09 de ago. de 202272,8772,9971,3071,4171,411.375.000
08 de ago. de 202271,5172,9571,4672,7872,781.441.800
05 de ago. de 202270,6071,4370,4571,4071,401.144.900
04 de ago. de 202272,5472,5971,1171,2071,201.022.300
03 de ago. de 202271,8372,6171,2272,2672,261.145.100
02 de ago. de 202271,1072,3370,7871,4771,471.312.200
01 de ago. de 202271,1071,5970,4070,9570,951.529.100
29 de jul. de 202270,3771,5770,0171,3871,381.814.700
28 de jul. de 202270,4271,5468,5070,7870,782.952.000
27 de jul. de 202269,8371,0269,5670,9470,942.076.700
26 de jul. de 202270,6970,7769,6870,0670,061.370.500
25 de jul. de 202270,6570,6569,8070,2670,261.413.900
22 de jul. de 202272,4572,4569,9170,5470,541.824.000
21 de jul. de 202270,4671,9170,3871,8971,892.165.900
20 de jul. de 202269,3670,4269,3470,1170,111.415.500
19 de jul. de 202269,3170,9969,0770,4970,491.721.700
18 de jul. de 202268,7569,2867,5868,4768,472.401.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...