U.S. markets open in 3 hours 16 minutes
F S&P 500
5,076.50 +30.00 (+0.59%) F Dow Jones
38,198.00 +129.00 (+0.34%) F Nasdaq
17,583.00 +144.75 (+0.83%) E-mini Russell 2000 Index Futur
2,010.50 +20.80 (+1.05%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,307.70 -3.30 (-0.14%)
Haemonetics Corporation (HAE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 92.10 | 93.86 | 91.48 | 92.13 | 92.13 | 380,100 |
| 30 abr 2024 | 90.65 | 92.15 | 90.62 | 91.95 | 91.95 | 548,300 |
| 29 abr 2024 | 91.37 | 92.33 | 90.48 | 91.50 | 91.50 | 488,200 |
| 26 abr 2024 | 87.49 | 91.58 | 87.49 | 90.99 | 90.99 | 749,000 |
| 25 abr 2024 | 85.76 | 87.76 | 84.46 | 87.66 | 87.66 | 431,200 |
| 24 abr 2024 | 84.07 | 86.30 | 83.60 | 86.22 | 86.22 | 238,800 |
| 23 abr 2024 | 84.20 | 85.84 | 83.69 | 85.07 | 85.07 | 231,300 |
| 22 abr 2024 | 81.52 | 83.85 | 80.90 | 83.62 | 83.62 | 402,100 |
| 19 abr 2024 | 83.32 | 83.32 | 80.15 | 81.24 | 81.24 | 845,100 |
| 18 abr 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 83.46 | 966,300 |
| 17 abr 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 84.88 | 359,400 |
| 16 abr 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 84.17 | 273,100 |
| 15 abr 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 84.88 | 318,200 |
| 12 abr 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 85.22 | 395,100 |
| 11 abr 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 86.52 | 402,400 |
| 10 abr 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 86.15 | 398,300 |
| 09 abr 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 87.06 | 307,300 |
| 08 abr 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 85.32 | 234,900 |
| 05 abr 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 84.65 | 272,400 |
| 04 abr 2024 | 84.73 | 86.04 | 84.45 | 84.89 | 84.89 | 384,700 |
| 03 abr 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 83.92 | 532,900 |
| 02 abr 2024 | 83.58 | 85.08 | 83.13 | 84.17 | 84.17 | 510,400 |
| 01 abr 2024 | 85.72 | 86.12 | 83.67 | 84.79 | 84.79 | 355,000 |
| 28 mar 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 85.35 | 593,900 |
| 27 mar 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 84.09 | 298,200 |
| 26 mar 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 81.64 | 347,700 |
| 25 mar 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 81.82 | 483,100 |
| 22 mar 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 80.28 | 372,100 |
| 21 mar 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 80.29 | 509,800 |
| 20 mar 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 79.82 | 666,500 |
| 19 mar 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 77.51 | 523,900 |
| 18 mar 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 75.79 | 445,600 |
| 15 mar 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 74.82 | 899,600 |
| 14 mar 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 75.60 | 290,500 |
| 13 mar 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 76.34 | 265,900 |
| 12 mar 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 76.87 | 479,700 |
| 11 mar 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 78.36 | 491,200 |
| 08 mar 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 79.61 | 449,500 |
| 07 mar 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 77.75 | 618,600 |
| 06 mar 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 77.45 | 406,900 |
| 05 mar 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 76.50 | 442,000 |
| 04 mar 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 74.78 | 281,300 |
| 01 mar 2024 | 72.85 | 74.26 | 72.57 | 74.16 | 74.16 | 464,500 |
| 29 feb 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 72.98 | 589,400 |
| 28 feb 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 74.87 | 348,500 |
| 27 feb 2024 | 73.33 | 74.61 | 73.26 | 74.28 | 74.28 | 337,800 |
| 26 feb 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 73.21 | 365,200 |
| 23 feb 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 73.51 | 357,100 |
| 22 feb 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 74.90 | 383,900 |
| 21 feb 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 73.27 | 552,100 |
| 20 feb 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 71.43 | 640,700 |
| 16 feb 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 72.36 | 731,900 |
| 15 feb 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 71.88 | 654,400 |
| 14 feb 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 71.24 | 387,000 |
| 13 feb 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 71.70 | 581,600 |
| 12 feb 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 74.77 | 779,900 |
| 09 feb 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 74.20 | 904,000 |
| 08 feb 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 78.11 | 1,262,800 |
| 07 feb 2024 | 77.10 | 78.32 | 76.72 | 77.11 | 77.11 | 744,900 |
| 06 feb 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 77.10 | 469,800 |
| 05 feb 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 75.38 | 429,300 |
| 02 feb 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 76.32 | 369,100 |
| 01 feb 2024 | 76.63 | 78.61 | 76.08 | 78.00 | 78.00 | 723,300 |
| 31 ene 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 76.46 | 738,700 |
| 30 ene 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 80.25 | 253,800 |
| 29 ene 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 81.34 | 417,000 |
| 26 ene 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 81.30 | 276,900 |
| 25 ene 2024 | 82.42 | 82.59 | 80.86 | 81.23 | 81.23 | 314,800 |
| 24 ene 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 81.78 | 308,900 |
| 23 ene 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 83.77 | 317,100 |
| 22 ene 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 84.75 | 517,900 |
| 19 ene 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 83.96 | 326,400 |
| 18 ene 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 83.50 | 343,400 |
| 17 ene 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 82.60 | 290,900 |
| 16 ene 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 82.70 | 175,900 |
| 12 ene 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 83.00 | 195,500 |
| 11 ene 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 82.83 | 277,100 |
| 10 ene 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 83.67 | 321,400 |
| 09 ene 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 83.23 | 373,700 |
| 08 ene 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 85.18 | 379,100 |
| 05 ene 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 81.43 | 258,100 |
| 04 ene 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 81.81 | 349,200 |
| 03 ene 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 81.71 | 412,000 |
| 02 ene 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 85.14 | 253,400 |
| 29 dic 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 85.51 | 268,600 |
| 28 dic 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 86.91 | 179,100 |
| 27 dic 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 86.85 | 185,200 |
| 26 dic 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 86.72 | 215,500 |
| 22 dic 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 88.00 | 276,600 |
| 21 dic 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 85.50 | 587,700 |
| 20 dic 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 86.19 | 374,300 |
| 19 dic 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 87.81 | 383,000 |
| 18 dic 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 88.37 | 289,200 |
| 15 dic 2023 | 89.05 | 90.07 | 88.23 | 89.18 | 89.18 | 658,700 |
| 14 dic 2023 | 90.12 | 90.12 | 88.17 | 88.76 | 88.76 | 350,800 |
| 13 dic 2023 | 86.68 | 88.09 | 85.56 | 87.99 | 87.99 | 342,000 |
| 12 dic 2023 | 84.63 | 87.05 | 83.69 | 86.47 | 86.47 | 225,500 |
| 11 dic 2023 | 84.85 | 85.60 | 84.57 | 85.14 | 85.14 | 183,400 |
| 08 dic 2023 | 83.17 | 84.89 | 82.80 | 84.84 | 84.84 | 226,700 |
| 07 dic 2023 | 82.64 | 83.31 | 82.00 | 83.26 | 83.26 | 212,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.