Mercados españoles abiertos en 1 hr 24 mins

Haemonetics Corporation (HAE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,00+0,92 (+1,09%)
Al cierre: 04:00PM EDT
85,15 +0,15 (+0,18%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202484,4486,1783,4985,0085,00660.100
31 may 202484,7585,2982,8984,0884,08948.000
30 may 202487,5488,2884,4284,6584,65757.800
29 may 202487,5389,0187,1987,4887,48944.600
28 may 202488,4489,5488,3088,9688,96799.000
24 may 202489,0589,9587,7188,3488,34644.800
23 may 202490,7991,0087,8688,6488,642.475.900
22 may 202487,7491,1986,0090,0990,092.236.200
21 may 202494,9095,1493,1893,1993,19312.500
20 may 202495,0895,5393,3795,2795,27264.100
17 may 202494,8295,8294,0295,7395,73212.900
16 may 202496,1496,1493,8094,8094,80279.600
15 may 202497,9597,9796,4496,4996,49273.900
14 may 202497,1797,7595,9797,3797,37263.000
13 may 202497,2797,3595,7996,2196,21397.800
10 may 202494,2496,3892,5795,8695,86445.100
09 may 202490,8094,9986,8192,6092,60887.600
08 may 202494,6895,3193,0093,2593,25911.100
07 may 202495,4797,1394,9495,2095,20768.800
06 may 202495,0096,2594,9295,3895,38388.100
03 may 202494,5294,7993,0994,4094,40368.700
02 may 202492,9293,6091,9793,3393,33345.700
01 may 202492,1093,8691,4892,1392,13380.100
30 abr 202490,6592,1590,6291,9591,95548.300
29 abr 202491,3792,3390,4891,5091,50488.200
26 abr 202487,4991,5887,4990,9990,99749.000
25 abr 202485,7687,7684,4687,6687,66431.200
24 abr 202484,0786,3083,6086,2286,22238.800
23 abr 202484,2085,8483,6985,0785,07231.300
22 abr 202481,5283,8580,9083,6283,62402.100
19 abr 202483,3283,3280,1581,2481,24845.100
18 abr 202485,1486,1482,8983,4683,46966.300
17 abr 202484,2685,4584,0684,8884,88359.400
16 abr 202484,3684,9283,6484,1784,17273.100
15 abr 202485,3986,2484,8684,8884,88318.200
12 abr 202485,9886,2284,6785,2285,22395.100
11 abr 202486,8086,8085,8286,5286,52402.400
10 abr 202486,2587,3485,6486,1586,15398.300
09 abr 202485,8987,1185,6787,0687,06307.300
08 abr 202484,9085,5884,6185,3285,32234.900
05 abr 202484,7685,2984,2484,6584,65272.400
04 abr 202484,7386,0484,4584,8984,89384.700
03 abr 202483,6784,6983,2383,9283,92532.900
02 abr 202483,5885,0883,1384,1784,17510.400
01 abr 202485,7286,1283,6784,7984,79355.000
28 mar 202483,9285,4583,6785,3585,35593.900
27 mar 202482,3984,1682,3084,0984,09298.200
26 mar 202482,3382,5380,8881,6481,64347.700
25 mar 202480,8982,1380,8381,8281,82483.100
22 mar 202480,8181,3779,7980,2880,28372.100
21 mar 202480,1081,2379,5580,2980,29509.800
20 mar 202477,0180,4376,5779,8279,82666.500
19 mar 202475,7978,0075,7977,5177,51523.900
18 mar 202475,1976,1374,6275,7975,79445.600
15 mar 202475,0275,6572,8674,8274,82899.600
14 mar 202476,2076,5574,7975,6075,60290.500
13 mar 202476,9077,8376,2976,3476,34265.900
12 mar 202477,9778,5776,8576,8776,87479.700
11 mar 202479,3280,2378,3578,3678,36491.200
08 mar 202478,0080,0477,8979,6179,61449.500
07 mar 202477,5078,5777,5077,7577,75618.600
06 mar 202476,8477,4976,4877,4577,45406.900
05 mar 202475,6876,5274,6476,5076,50442.000
04 mar 202474,1874,9873,6874,7874,78281.300
01 mar 202472,8574,2672,5774,1674,16464.500
29 feb 202475,6275,7772,0072,9872,98589.400
28 feb 202473,8574,9473,5374,8774,87348.500
27 feb 202473,3374,6173,2674,2874,28337.800
26 feb 202473,2774,0772,3073,2173,21365.200
23 feb 202474,8674,9873,0273,5173,51357.100
22 feb 202473,2874,9973,1574,9074,90383.900
21 feb 202471,0073,3071,0073,2773,27552.100
20 feb 202471,9973,3671,3971,4371,43640.700
16 feb 202471,4673,7671,2172,3672,36731.900
15 feb 202471,5072,2870,8071,8871,88654.400
14 feb 202471,9372,0470,7471,2471,24387.000
13 feb 202473,1873,9671,3771,7071,70581.600
12 feb 202474,2075,4372,2274,7774,77779.900
09 feb 202477,8678,4173,0274,2074,20904.000
08 feb 202481,2681,5075,8378,1178,111.262.800
07 feb 202477,1078,3276,7277,1177,11744.900
06 feb 202475,2077,3574,7577,1077,10469.800
05 feb 202475,6076,0674,6575,3875,38429.300
02 feb 202477,1777,3376,0276,3276,32369.100
01 feb 202476,6378,6176,0878,0078,00723.300
31 ene 202480,4180,4176,2476,4676,46738.700
30 ene 202481,1881,1880,0180,2580,25253.800
29 ene 202480,9281,5780,3781,3481,34417.000
26 ene 202481,9782,3380,9381,3081,30276.900
25 ene 202482,4282,5980,8681,2381,23314.800
24 ene 202484,3584,3581,7381,7881,78308.900
23 ene 202485,1585,4182,8583,7783,77317.100
22 ene 202484,8485,5483,6184,7584,75517.900
19 ene 202483,7083,9982,5183,9683,96326.400
18 ene 202482,7483,6381,8983,5083,50343.400
17 ene 202482,0482,8981,6382,6082,60290.900
16 ene 202482,2182,9981,9682,7082,70175.900
12 ene 202483,8083,8181,9983,0083,00195.500
11 ene 202483,2883,4782,0082,8382,83277.100
10 ene 202483,8184,4082,4983,6783,67321.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...