La bourse est fermée

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,80-0,19 (-0,26 %)
À la clôture : 04:00PM EDT
73,80 0,00 (0,00 %)
Échanges après Bourse : 04:34PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202474,1374,2273,7273,8073,801 303 200
23 mai 202474,9274,9273,6773,9973,991 314 600
22 mai 202474,5375,2274,3974,8174,811 217 100
21 mai 202474,8575,0274,2974,5574,55897 600
20 mai 202475,0275,3074,4674,8574,851 027 900
17 mai 202475,0375,2974,1275,0275,021 451 400
16 mai 202474,7975,1374,5574,9574,951 749 500
15 mai 202475,7376,4474,8174,8674,861 637 700
14 mai 202475,9175,9874,7675,6575,651 286 600
13 mai 202475,2076,2474,6475,5775,571 039 500
10 mai 202475,6475,9975,0175,1475,141 402 600
09 mai 202475,8276,4375,5175,7575,752 037 800
08 mai 202475,9076,2075,6675,8675,86973 700
07 mai 202476,2876,4875,5976,1076,10984 600
06 mai 202476,6176,9175,7575,9375,931 585 100
03 mai 202479,6079,7575,5876,5476,542 069 400
02 mai 202476,5376,7075,1375,9175,911 795 800
01 mai 202475,7777,2575,3876,2876,281 423 700
30 avr. 202476,3676,5175,6275,7775,771 515 800
29 avr. 202476,0076,9775,9876,6376,63799 300
26 avr. 202475,2376,6175,1475,9875,98919 500
25 avr. 202476,7676,9775,3975,7175,711 190 900
24 avr. 202476,7677,3876,5076,7176,71963 200
23 avr. 202476,5477,8176,1277,1977,191 603 300
22 avr. 202475,2976,6874,8976,2276,221 516 300
19 avr. 202475,4875,6274,9875,3875,381 288 500
18 avr. 202474,9775,3574,5375,1075,101 576 800
17 avr. 202475,2875,5574,7074,9274,921 697 900
16 avr. 202477,8278,0475,1075,1175,111 764 600
15 avr. 202478,0578,3577,2677,5477,541 605 400
12 avr. 202477,5177,8276,8777,3377,331 573 800
11 avr. 202478,1878,2577,2377,7877,781 657 900
10 avr. 202477,8078,3577,2777,6177,611 670 300
09 avr. 202477,9178,4377,6578,4178,411 336 400
08 avr. 202478,0378,1777,2577,3877,381 603 200
05 avr. 202477,3578,0076,9477,9877,981 485 400
04 avr. 202478,4979,2277,2177,2877,281 835 800
03 avr. 202476,8577,5676,2577,5377,531 661 400
02 avr. 202476,1276,2175,6676,0876,081 415 400
01 avr. 202477,9077,9176,1076,1276,121 405 000
28 mars 202477,4778,1677,0977,9677,961 990 300
27 mars 202476,6077,3776,4677,3577,351 270 200
26 mars 202475,6476,3875,2276,1776,172 484 100
25 mars 202475,4475,7275,1575,6575,651 435 200
22 mars 202475,7275,9974,7275,2675,26862 200
21 mars 202475,0475,7174,8075,5275,521 269 800
20 mars 202476,2276,4674,7775,0475,041 265 000
19 mars 202476,5376,5375,7176,3176,312 299 400
18 mars 202476,1576,8175,6476,3576,351 501 000
15 mars 202474,6375,9674,4775,9175,915 286 900
14 mars 202475,6276,3274,7675,3475,341 877 600
13 mars 202475,8676,7975,7376,3376,331 604 500
12 mars 202475,9876,6275,6075,6475,641 586 100
11 mars 202476,9377,0475,8176,3376,331 223 600
08 mars 202476,2177,1476,0377,0577,051 417 300
07 mars 202475,4576,4775,4576,3276,321 573 500
06 mars 202473,8976,2273,8975,2075,201 543 900
05 mars 202474,9974,9973,5873,7673,761 410 200
04 mars 202473,2774,8473,0574,6074,601 533 100
01 mars 202473,7774,5073,1773,6573,651 358 000
29 févr. 202474,4174,5073,1673,8073,802 114 700
28 févr. 202475,3675,3673,8674,1274,121 866 300
27 févr. 202474,8375,5074,4475,3675,361 524 600
26 févr. 202475,7576,1974,5674,8174,811 657 200
23 févr. 202476,1776,4875,6476,1576,151 417 900
22 févr. 202475,6476,5075,5375,8875,881 479 500
21 févr. 202474,6775,8574,6175,8275,821 971 000
20 févr. 202473,6974,8173,6674,5874,581 452 500
16 févr. 202473,6674,5773,5773,7973,792 946 600
15 févr. 202473,5273,9373,1773,8073,802 418 700
14 févr. 202473,2773,3572,5073,1573,151 766 000
13 févr. 202473,8174,5472,8273,2773,271 735 000
12 févr. 202473,3174,1873,1474,0674,061 571 800
09 févr. 202473,6174,1573,0973,4473,441 534 500
08 févr. 202473,6073,6472,6773,4373,431 886 900
07 févr. 202474,5574,6073,6173,8573,852 266 900
06 févr. 202472,4774,5872,1274,1774,172 697 500
05 févr. 202472,1572,6771,2572,0472,042 840 300
02 févr. 202474,4075,1271,6772,4472,444 242 500
01 févr. 202474,4574,6973,4274,4174,411 861 300
31 janv. 202475,0575,7574,0974,4474,442 461 200
30 janv. 202475,0075,2674,6774,9374,931 410 800
29 janv. 202474,2175,1674,2174,9874,981 571 100
26 janv. 202474,4574,8974,2974,4174,411 816 200
25 janv. 202474,5074,7073,2674,1474,141 713 300
24 janv. 202474,9074,9873,9874,0974,091 540 500
23 janv. 202474,2674,8774,1074,7174,711 440 400
22 janv. 202473,5274,3773,5274,0474,041 084 800
19 janv. 202473,7673,8173,0073,5273,521 193 300
18 janv. 202472,9573,8272,7773,5573,551 167 000
17 janv. 202472,5973,6372,4573,0573,051 275 400
16 janv. 202472,4272,9371,8572,8972,891 760 700
12 janv. 202472,8272,8872,3272,7572,751 701 400
11 janv. 202471,8272,5071,1572,4372,432 123 000
10 janv. 202472,2972,2971,1271,8371,831 506 200
09 janv. 202471,0072,7670,8272,1272,121 991 500
08 janv. 202473,2373,2370,7371,3371,332 749 200
05 janv. 202472,7673,2672,6172,9572,951 793 600
04 janv. 202472,2773,0772,1872,8772,872 261 200
03 janv. 202472,6572,7972,0572,3772,372 911 100
*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...