La bourse est fermée

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,20+0,67 (+0,85 %)
À la clôture : 04:00PM EDT
79,20 0,00 (0,00 %)
Échanges après Bourse : 04:11PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202378,5079,3178,0779,2079,201 182 700
23 mars 202378,8479,4178,0778,5378,531 128 500
22 mars 202379,6480,3578,6078,6378,631 383 600
21 mars 202378,5179,9378,5179,7779,771 450 700
20 mars 202377,2778,4676,9378,3178,31958 400
17 mars 202378,3778,4676,4577,0777,073 202 200
16 mars 202378,0578,6777,1978,3578,351 440 400
15 mars 202378,5278,6077,4178,3378,331 413 400
14 mars 202379,0579,6278,6079,3679,361 205 600
13 mars 202377,3878,7077,0878,3078,301 261 000
10 mars 202378,2578,6276,8577,6877,68952 800
09 mars 202378,8079,0978,2778,4978,491 633 500
08 mars 202379,0879,3477,9278,2678,261 261 400
07 mars 202380,2680,3078,8379,1379,131 173 200
06 mars 202380,4480,9480,1680,2580,251 389 800
03 mars 202380,6080,7280,1880,4480,441 156 400
02 mars 202378,6580,1478,0080,0880,081 721 700
01 mars 202379,2779,7578,5679,0679,061 618 800
28 févr. 202380,3680,4879,6179,6479,642 167 700
27 févr. 202380,7180,7179,9780,2780,271 339 200
24 févr. 202380,5880,8779,9180,1080,10940 600
23 févr. 202381,4381,7280,7881,2781,27938 500
22 févr. 202381,1981,6380,5981,2381,231 383 300
21 févr. 202382,0282,2780,9681,1981,191 176 300
17 févr. 202382,7082,9681,9382,7382,731 133 900
16 févr. 202382,8083,2782,5582,6282,62980 700
15 févr. 202383,2084,0982,7883,6283,621 623 500
14 févr. 202383,4683,9882,7083,1583,151 515 500
13 févr. 202382,0583,4881,8283,4683,461 472 200
10 févr. 202382,0882,6281,3781,8681,861 602 700
09 févr. 202385,7285,9582,2582,4482,441 591 900
08 févr. 202385,8186,6585,2885,6185,611 535 800
07 févr. 202383,7786,1783,6486,1686,161 820 400
06 févr. 202384,3084,9483,6984,3484,341 503 200
03 févr. 202384,2485,3183,4584,6884,681 693 300
02 févr. 202383,6085,2181,7284,4484,443 264 800
01 févr. 202381,5383,1281,0882,7882,781 951 600
31 janv. 202381,8981,9880,6681,3781,372 805 300
30 janv. 202382,5182,8582,0782,1582,151 588 200
27 janv. 202382,5382,9482,0282,7982,791 446 800
26 janv. 202381,8382,9681,4982,9382,932 059 600
25 janv. 202381,1481,7580,5781,7081,702 135 000
24 janv. 202381,6381,7280,0881,5981,591 735 400
23 janv. 202379,6981,6979,6381,6381,631 519 000
20 janv. 202378,9979,9078,5279,6679,662 712 800
19 janv. 202378,8079,1178,0178,7678,761 997 000
18 janv. 202379,5579,9578,6978,9278,921 422 800
17 janv. 202379,9580,2279,2079,4679,461 655 300
13 janv. 202379,4280,3679,2079,9579,951 292 100
12 janv. 202381,2881,2879,4679,8779,872 040 300
11 janv. 202380,7581,6380,3981,0881,082 819 300
10 janv. 202380,0081,4379,6880,5780,571 743 200
09 janv. 202379,5881,9778,5779,7979,792 905 300
06 janv. 202378,8478,8477,2877,8377,832 140 500
05 janv. 202377,6278,2376,4377,6377,631 774 600
04 janv. 202376,1078,2975,6278,2378,231 984 900
03 janv. 202375,0875,7574,5475,5575,551 555 200
30 déc. 202275,8575,8574,0674,8174,811 453 600
29 déc. 202275,4576,6374,9676,1076,10750 100
28 déc. 202276,0776,6874,9374,9474,94650 200
27 déc. 202275,8075,8075,0475,7575,75863 000
23 déc. 202275,1375,7974,8175,5175,511 017 700
22 déc. 202274,9575,4473,6675,3775,371 072 900
21 déc. 202274,6176,0374,3275,4275,421 220 200
20 déc. 202273,5874,3372,9774,1074,101 275 900
19 déc. 202273,1173,9772,6873,3173,311 208 100
16 déc. 202274,5474,8373,5273,7373,734 387 300
15 déc. 202275,3175,3474,2875,0175,011 396 100
14 déc. 202275,5176,6975,0975,8975,891 497 500
13 déc. 202276,7876,9075,4675,7875,781 583 800
12 déc. 202274,1575,3873,9275,1575,151 446 400
09 déc. 202274,7874,8673,8874,0074,00845 600
08 déc. 202274,0875,1173,4774,8074,801 423 800
07 déc. 202274,5174,8073,4873,8073,801 617 500
06 déc. 202274,8775,6174,1274,2274,221 675 000
05 déc. 202275,5375,5473,5375,1175,111 462 800
02 déc. 202276,3577,3075,5876,5076,501 535 900
01 déc. 202276,7277,5076,1576,9976,99946 700
30 nov. 202274,1776,2473,5876,1676,162 826 200
29 nov. 202273,4974,5673,0774,3774,37958 700
28 nov. 202274,9075,0073,4473,8573,85918 700
25 nov. 202274,5274,9473,8374,9374,93450 700
23 nov. 202274,3674,6974,0774,3874,381 080 600
22 nov. 202273,5474,4473,2074,2674,261 109 400
21 nov. 202273,2274,5073,0973,5673,561 015 900
18 nov. 202273,8474,9272,7573,4873,481 283 500
17 nov. 202273,8873,9772,5473,0473,041 153 400
16 nov. 202274,8275,2773,7974,3074,301 387 300
15 nov. 202276,1476,7374,5274,6174,611 443 700
14 nov. 202275,3376,7775,2775,4875,481 549 700
11 nov. 202274,8676,1574,7475,9375,931 521 000
10 nov. 202274,3875,2073,6775,0075,001 471 000
09 nov. 202273,3173,8071,9672,1172,111 742 900
08 nov. 202274,1574,7773,6373,7173,711 469 600
07 nov. 202275,4575,9373,6074,3574,351 696 500
04 nov. 202273,9775,2972,4675,2375,232 200 200
03 nov. 202273,6973,9372,4073,2773,271 830 000
02 nov. 202274,6476,6172,3874,2574,253 419 700
01 nov. 202272,5974,6770,4074,1374,134 200 900
31 oct. 202266,7668,0366,6567,8067,802 379 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...