La bourse ferme dans 7 h 53 min

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,11-1,39 (-1,82 %)
À la clôture : 04:00PM EST
75,20 +0,09 (+0,12 %)
Échanges après Bourse : 07:35PM EST
Durée:
06 déc. 2021 - 06 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202275,5375,5473,5375,1175,111 462 500
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
28 oct. 202266,1467,3565,5166,9366,932 102 100
27 oct. 202266,4166,5565,5466,1866,181 240 700
26 oct. 202265,5266,8365,4766,1966,191 351 700
25 oct. 202263,6865,4163,6865,3065,301 658 900
24 oct. 202263,1063,7962,5763,6063,601 664 500
21 oct. 202261,6162,7160,6862,5162,512 096 300
20 oct. 202262,0462,9261,5061,6061,601 296 600
19 oct. 202263,4263,6461,6862,1762,171 157 700
18 oct. 202265,5866,1963,6763,8363,831 406 800
17 oct. 202263,3764,6863,1864,3464,341 363 800
14 oct. 202263,9864,9562,4262,5562,551 686 400
13 oct. 202260,1563,8759,7863,4063,402 004 300
12 oct. 202261,9862,1060,9060,9760,972 002 900
11 oct. 202261,8962,8160,6761,9561,952 631 200
10 oct. 202263,8763,9561,9661,9761,971 668 400
07 oct. 202265,5965,5963,3863,7663,761 516 500
06 oct. 202266,2866,2865,1665,7965,791 774 500
05 oct. 202266,3266,5665,3566,2466,241 494 500
04 oct. 202266,4867,5166,1766,5566,551 958 200
03 oct. 202265,1966,7465,0066,1266,121 845 000
30 sept. 202265,3266,3964,3064,5264,522 055 800
29 sept. 202264,8265,4964,6565,0065,001 698 000
28 sept. 202264,1665,8663,7865,2365,231 799 400
27 sept. 202263,7164,7263,2963,7163,711 500 700
26 sept. 202263,1364,5262,7963,6663,662 686 300
23 sept. 202262,4163,0661,5762,9862,981 281 400
22 sept. 202262,6063,6062,3262,7162,711 199 800
21 sept. 202264,6765,3062,7362,8962,892 555 100
20 sept. 202266,1566,3064,0364,6564,651 306 800
19 sept. 202266,6266,7365,6166,6266,621 255 000
16 sept. 202267,3567,4966,3666,8266,823 231 400
15 sept. 202268,2268,9067,4567,6667,661 164 100
14 sept. 202268,2668,3867,2367,9967,991 897 100
13 sept. 202268,7868,8367,5468,0268,021 845 900
12 sept. 202269,5470,4769,1069,9169,911 127 100
09 sept. 202269,0069,7268,8669,1669,161 161 500
08 sept. 202267,3468,9267,2868,8768,871 149 800
07 sept. 202267,7768,0867,1467,7067,701 444 700
06 sept. 202267,6768,1967,2367,5167,511 048 900
02 sept. 202268,9269,4667,3967,5267,521 291 400
01 sept. 202267,4968,4467,3468,4268,421 212 500
31 août 202267,3267,9566,9267,5667,562 635 600
30 août 202267,5667,5666,4467,0067,001 553 000
29 août 202267,2367,8866,9467,4467,441 330 600
26 août 202271,3171,3167,6767,7167,71965 800
25 août 202269,9471,2269,7471,1871,18848 000
24 août 202269,3570,0869,2169,6769,671 089 400
23 août 202269,5769,7368,6269,4469,441 030 800
22 août 202271,0871,5669,7669,9369,931 328 600
19 août 202271,6572,4271,1171,4671,463 852 900
18 août 202272,1872,1871,2871,5871,581 456 200
17 août 202272,3972,7871,5971,8971,891 063 800
16 août 202273,1473,5872,1672,8572,851 316 700
15 août 202272,9973,8072,6573,4773,471 880 800
12 août 202272,2773,0272,0372,9972,99669 100
11 août 202272,4473,2972,0172,0772,07684 400
10 août 202272,3172,7371,3572,2472,241 097 600
09 août 202272,8772,9971,3071,4171,411 375 000
08 août 202271,5172,9571,4672,7872,781 441 800
05 août 202270,6071,4370,4571,4071,401 144 900
04 août 202272,5472,5971,1171,2071,201 022 300
03 août 202271,8372,6171,2272,2672,261 145 100
02 août 202271,1072,3370,7871,4771,471 312 200
01 août 202271,1071,5970,4070,9570,951 529 100
29 juil. 202270,3771,5770,0171,3871,381 814 700
28 juil. 202270,4271,5468,5070,7870,782 952 000
27 juil. 202269,8371,0269,5670,9470,942 076 700
26 juil. 202270,6970,7769,6870,0670,061 370 500
25 juil. 202270,6570,6569,8070,2670,261 413 900
22 juil. 202272,4572,4569,9170,5470,541 824 000
21 juil. 202270,4671,9170,3871,8971,892 165 900
20 juil. 202269,3670,4269,3470,1170,111 415 500
19 juil. 202269,3170,9969,0770,4970,491 721 700
18 juil. 202268,7569,2867,5868,4768,472 401 800
15 juil. 202269,8470,9669,5570,5970,591 671 500
*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...