Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HOLX.US
75.10+0.18(+0.24%)(czas lokalny: 18.04.2024 16:00)Hologic, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 74.93 | 75.35 | 74.53 | 75.10 | 1 576 803 | 0 |
17.04.2024 | 75.28 | 75.55 | 74.70 | 74.92 | 1 697 868 | 0 |
16.04.2024 | 77.82 | 78.04 | 75.10 | 75.11 | 1 764 609 | 0 |
15.04.2024 | 78.05 | 78.35 | 77.25 | 77.54 | 1 605 404 | 0 |
12.04.2024 | 77.51 | 77.82 | 76.86 | 77.33 | 1 573 811 | 0 |
11.04.2024 | 78.18 | 78.25 | 77.23 | 77.78 | 1 657 913 | 0 |
10.04.2024 | 77.80 | 78.34 | 77.27 | 77.61 | 1 670 312 | 0 |
09.04.2024 | 77.91 | 78.43 | 77.47 | 78.41 | 1 336 395 | 0 |
08.04.2024 | 78.03 | 78.17 | 77.25 | 77.38 | 1 603 200 | 0 |
05.04.2024 | 77.35 | 78.00 | 76.94 | 77.98 | 1 485 429 | 0 |
04.04.2024 | 78.49 | 79.22 | 77.21 | 77.28 | 1 835 820 | 0 |
03.04.2024 | 76.85 | 77.56 | 76.25 | 77.53 | 1 661 420 | 0 |
02.04.2024 | 76.12 | 76.21 | 75.66 | 76.08 | 1 415 409 | 0 |
01.04.2024 | 77.90 | 77.91 | 76.10 | 76.12 | 1 405 009 | 0 |
28.03.2024 | 77.47 | 77.96 | 77.96 | 77.96 | 1 990 262 | 0 |
27.03.2024 | 76.60 | 77.37 | 76.45 | 77.35 | 1 270 206 | 0 |
26.03.2024 | 75.64 | 76.38 | 75.22 | 76.17 | 2 484 138 | 0 |
25.03.2024 | 75.56 | 75.74 | 75.12 | 75.65 | 1 435 201 | 0 |
22.03.2024 | 75.72 | 75.99 | 74.72 | 75.26 | 862 212 | 0 |
21.03.2024 | 75.04 | 75.71 | 74.76 | 75.52 | 1 269 797 | 0 |
20.03.2024 | 76.22 | 76.46 | 74.77 | 75.04 | 1 264 998 | 0 |
19.03.2024 | 76.53 | 76.58 | 75.71 | 76.31 | 2 299 398 | 0 |
18.03.2024 | 76.15 | 76.81 | 75.64 | 76.35 | 1 500 979 | 0 |
15.03.2024 | 74.52 | 75.96 | 74.47 | 75.91 | 5 286 939 | 0 |
14.03.2024 | 75.50 | 76.32 | 74.74 | 75.34 | 1 877 582 | 0 |
13.03.2024 | 75.86 | 76.79 | 75.73 | 76.33 | 1 604 545 | 0 |
12.03.2024 | 75.98 | 76.62 | 75.60 | 75.64 | 1 586 059 | 0 |
11.03.2024 | 76.86 | 77.04 | 75.81 | 76.33 | 1 223 561 | 0 |
08.03.2024 | 76.21 | 77.14 | 76.03 | 77.05 | 1 417 269 | 0 |
07.03.2024 | 75.45 | 76.47 | 75.33 | 76.32 | 1 573 512 | 0 |
06.03.2024 | 73.89 | 76.22 | 73.89 | 75.20 | 1 543 938 | 0 |
05.03.2024 | 74.93 | 74.99 | 73.58 | 73.76 | 1 410 193 | 0 |
04.03.2024 | 73.27 | 74.84 | 73.05 | 74.60 | 1 533 089 | 0 |
01.03.2024 | 73.77 | 74.50 | 73.17 | 73.65 | 1 358 025 | 0 |
29.02.2024 | 74.41 | 74.52 | 73.15 | 73.80 | 2 114 742 | 0 |
28.02.2024 | 75.36 | 75.37 | 73.86 | 74.12 | 1 866 311 | 0 |
27.02.2024 | 74.83 | 75.50 | 74.44 | 75.36 | 1 524 602 | 0 |
26.02.2024 | 75.75 | 76.19 | 74.56 | 74.81 | 1 657 158 | 0 |
23.02.2024 | 76.17 | 76.48 | 75.64 | 76.15 | 1 417 898 | 0 |
22.02.2024 | 75.64 | 76.50 | 75.45 | 75.88 | 1 479 522 | 0 |
21.02.2024 | 74.67 | 75.85 | 74.38 | 75.82 | 1 970 952 | 0 |
20.02.2024 | 73.69 | 74.82 | 73.66 | 74.58 | 1 452 544 | 0 |
16.02.2024 | 73.66 | 73.79 | 73.79 | 73.79 | 2 947 343 | 0 |
15.02.2024 | 73.52 | 73.93 | 73.17 | 73.80 | 2 418 666 | 0 |
14.02.2024 | 73.27 | 73.35 | 72.50 | 73.15 | 1 765 986 | 0 |
13.02.2024 | 73.81 | 74.54 | 72.81 | 73.27 | 1 734 958 | 0 |
12.02.2024 | 73.28 | 74.18 | 73.14 | 74.06 | 1 571 773 | 0 |
09.02.2024 | 73.61 | 74.15 | 73.09 | 73.44 | 1 534 541 | 0 |
08.02.2024 | 73.60 | 73.64 | 72.67 | 73.43 | 1 886 926 | 0 |
07.02.2024 | 74.55 | 74.60 | 73.61 | 73.85 | 2 266 938 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus