Mercados españoles cerrados

Hologic Inc (HO1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,00+1,00 (+1,47%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202468,5069,5068,5069,0069,00-
27 jun 202467,0068,0067,0068,0068,00-
26 jun 202466,0066,5066,0066,5066,50-
25 jun 202467,0067,0066,0066,0066,00-
24 jun 202467,5067,5067,5067,5067,50-
21 jun 202466,5068,0066,5067,0067,00-
20 jun 202465,5066,5065,5066,5066,50-
19 jun 202466,0066,0065,5065,5065,50-
18 jun 202466,0066,0065,5065,5065,50-
17 jun 202466,5066,5066,0066,0066,00-
14 jun 202466,5067,0066,0066,5066,50-
13 jun 202466,5066,5066,0066,0066,00-
12 jun 202467,0067,0066,0066,0066,00-
11 jun 202468,0068,0067,5067,5067,50-
10 jun 202468,5069,0068,0068,0068,00-
07 jun 202468,0069,0068,0068,5068,50-
06 jun 202467,5068,5067,5068,0068,00-
05 jun 202468,0068,0067,5067,5067,50-
04 jun 202467,5068,5067,5067,5067,50-
03 jun 202467,5068,0067,5067,5067,50-
31 may 202466,5067,0066,0066,5066,50-
30 may 202465,5067,0065,5066,5066,50-
29 may 202466,5067,0066,5066,5066,50-
28 may 202467,5067,5066,5066,5066,50-
27 may 202467,5067,5067,0067,5067,50-
24 may 202467,5068,0067,5067,5067,50-
23 may 202468,5068,5067,5067,5067,50-
22 may 202468,0069,0068,0068,5068,50-
21 may 202468,0068,5068,0068,0068,00-
20 may 202468,0068,5068,0068,0068,00-
17 may 202468,0068,5067,5067,5067,50-
16 may 202468,0069,0068,0068,0068,00-
15 may 202469,0069,5069,0069,0069,00-
14 may 202469,5069,5068,5068,5068,50-
13 may 202469,0070,0069,0069,5069,50-
10 may 202470,0070,0069,5069,5069,50-
09 may 202470,0070,5070,0070,0070,00-
08 may 202470,0070,5070,0070,0070,00-
07 may 202470,0070,5070,0070,0070,00-
06 may 202470,5070,5070,0070,0070,00-
03 may 202471,5072,0070,0070,0070,00-
02 may 202470,5070,5070,5070,5070,50-
30 abr 202471,0071,0070,5071,0071,00-
29 abr 202470,5071,5070,5071,0071,00-
26 abr 202470,0071,0070,0070,5070,50-
25 abr 202470,5070,5070,0070,0070,00-
24 abr 202471,5071,5071,5071,5071,50-
23 abr 202471,0072,0070,5071,5071,50-
22 abr 202470,0071,0070,0071,0071,00-
19 abr 202469,5070,5069,5070,0070,00-
18 abr 202469,5070,0069,5069,5069,50-
17 abr 202470,0070,5069,5069,5069,50-
16 abr 202472,0072,5071,0071,0071,00-
15 abr 202472,0073,0072,0072,5072,50-
12 abr 202472,0072,5071,5071,5071,50-
11 abr 202471,5072,0071,5072,0072,00-
10 abr 202471,5072,0071,5071,5071,50-
09 abr 202470,5071,5070,5071,5071,50-
08 abr 202471,0071,5071,0071,0071,00-
05 abr 202470,5071,5070,5071,0071,00-
04 abr 202471,0072,0071,0071,5071,50-
03 abr 202469,5071,0069,5070,5070,50-
02 abr 202470,0070,0069,5069,5069,50-
28 mar 202471,2071,9871,2071,9871,98100
27 mar 202470,2671,2870,2671,1471,14-
26 mar 202469,5669,7869,5469,7869,78-
25 mar 202469,2669,6669,2669,6069,60-
22 mar 202469,4269,5469,1469,3869,38-
21 mar 202468,5069,4868,5069,4869,48-
20 mar 202470,0070,1468,8868,8868,88-
19 mar 202470,0070,1069,8669,8669,86-
18 mar 202469,5670,1469,4070,0870,08-
15 mar 202468,9269,0468,9268,9868,98-
14 mar 202469,6069,7468,7668,9668,96-
13 mar 202468,9869,8468,9869,4069,40-
12 mar 202469,6469,9069,5069,5069,50-
11 mar 202469,9869,9869,7669,7669,76-
08 mar 202469,3470,0469,3470,0470,04-
07 mar 202468,5269,6468,4869,6469,64-
06 mar 202467,5868,9667,5868,9268,92-
05 mar 202468,2468,3068,1468,1468,14-
04 mar 202467,4668,3667,3668,3668,36-
01 mar 202468,0468,1667,8868,1668,16-
29 feb 202468,0068,0067,7067,7067,70-
28 feb 202469,1869,2068,2468,2468,24-
27 feb 202468,5469,2068,5469,2069,20-
26 feb 202469,9069,9068,9268,9268,92-
23 feb 202469,7870,5269,7270,1070,10-
22 feb 202469,8270,4069,8270,4070,40-
21 feb 202468,5869,4268,4669,4269,42-
20 feb 202467,9868,9867,7068,9068,90-
19 feb 202468,1668,2068,0868,0868,08-
16 feb 202468,1668,9668,1268,9668,96-
15 feb 202467,9468,0067,8868,0068,00-
14 feb 202468,0668,2067,6867,8467,84-
13 feb 202468,3668,4068,2868,3668,36-
12 feb 202467,6868,4267,6668,4268,42-
09 feb 202467,7668,3067,7267,8267,82-
08 feb 202468,1468,1667,7067,7067,70-
07 feb 202468,5668,7868,5068,5868,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...