U.S. markets open in 4 hours 56 minutes
F S&P 500
5,532.75 +11.25 (+0.20%) F Dow Jones
39,515.00 +46.00 (+0.12%) F Nasdaq
19,975.75 +48.50 (+0.24%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
82.23 +0.69 (+0.85%) Oro
2,332.50 -7.10 (-0.30%)
Hologic Inc (HO1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 28 jun 2024 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | - |
| 27 jun 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - |
| 26 jun 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - |
| 25 jun 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| 24 jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 21 jun 2024 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | - |
| 20 jun 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| 19 jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
| 18 jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
| 17 jun 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| 14 jun 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - |
| 13 jun 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| 12 jun 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| 11 jun 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 10 jun 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| 07 jun 2024 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | - |
| 06 jun 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | - |
| 05 jun 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 04 jun 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
| 03 jun 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 31 may 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - |
| 30 may 2024 | 65.50 | 67.00 | 65.50 | 66.50 | 66.50 | - |
| 29 may 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| 28 may 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
| 27 may 2024 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| 24 may 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 23 may 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
| 22 may 2024 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | - |
| 21 may 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| 20 may 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| 17 may 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 67.50 | - |
| 16 may 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| 15 may 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| 14 may 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | - |
| 13 may 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | - |
| 10 may 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| 09 may 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 08 may 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 07 may 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 06 may 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 03 may 2024 | 71.50 | 72.00 | 70.00 | 70.00 | 70.00 | - |
| 02 may 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 30 abr 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| 29 abr 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - |
| 26 abr 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
| 25 abr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 24 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 23 abr 2024 | 71.00 | 72.00 | 70.50 | 71.50 | 71.50 | - |
| 22 abr 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| 19 abr 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | - |
| 18 abr 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| 17 abr 2024 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| 16 abr 2024 | 72.00 | 72.50 | 71.00 | 71.00 | 71.00 | - |
| 15 abr 2024 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - |
| 12 abr 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 71.50 | - |
| 11 abr 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - |
| 10 abr 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| 09 abr 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| 08 abr 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| 05 abr 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - |
| 04 abr 2024 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | - |
| 03 abr 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - |
| 02 abr 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| 28 mar 2024 | 71.20 | 71.98 | 71.20 | 71.98 | 71.98 | 100 |
| 27 mar 2024 | 70.26 | 71.28 | 70.26 | 71.14 | 71.14 | - |
| 26 mar 2024 | 69.56 | 69.78 | 69.54 | 69.78 | 69.78 | - |
| 25 mar 2024 | 69.26 | 69.66 | 69.26 | 69.60 | 69.60 | - |
| 22 mar 2024 | 69.42 | 69.54 | 69.14 | 69.38 | 69.38 | - |
| 21 mar 2024 | 68.50 | 69.48 | 68.50 | 69.48 | 69.48 | - |
| 20 mar 2024 | 70.00 | 70.14 | 68.88 | 68.88 | 68.88 | - |
| 19 mar 2024 | 70.00 | 70.10 | 69.86 | 69.86 | 69.86 | - |
| 18 mar 2024 | 69.56 | 70.14 | 69.40 | 70.08 | 70.08 | - |
| 15 mar 2024 | 68.92 | 69.04 | 68.92 | 68.98 | 68.98 | - |
| 14 mar 2024 | 69.60 | 69.74 | 68.76 | 68.96 | 68.96 | - |
| 13 mar 2024 | 68.98 | 69.84 | 68.98 | 69.40 | 69.40 | - |
| 12 mar 2024 | 69.64 | 69.90 | 69.50 | 69.50 | 69.50 | - |
| 11 mar 2024 | 69.98 | 69.98 | 69.76 | 69.76 | 69.76 | - |
| 08 mar 2024 | 69.34 | 70.04 | 69.34 | 70.04 | 70.04 | - |
| 07 mar 2024 | 68.52 | 69.64 | 68.48 | 69.64 | 69.64 | - |
| 06 mar 2024 | 67.58 | 68.96 | 67.58 | 68.92 | 68.92 | - |
| 05 mar 2024 | 68.24 | 68.30 | 68.14 | 68.14 | 68.14 | - |
| 04 mar 2024 | 67.46 | 68.36 | 67.36 | 68.36 | 68.36 | - |
| 01 mar 2024 | 68.04 | 68.16 | 67.88 | 68.16 | 68.16 | - |
| 29 feb 2024 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | - |
| 28 feb 2024 | 69.18 | 69.20 | 68.24 | 68.24 | 68.24 | - |
| 27 feb 2024 | 68.54 | 69.20 | 68.54 | 69.20 | 69.20 | - |
| 26 feb 2024 | 69.90 | 69.90 | 68.92 | 68.92 | 68.92 | - |
| 23 feb 2024 | 69.78 | 70.52 | 69.72 | 70.10 | 70.10 | - |
| 22 feb 2024 | 69.82 | 70.40 | 69.82 | 70.40 | 70.40 | - |
| 21 feb 2024 | 68.58 | 69.42 | 68.46 | 69.42 | 69.42 | - |
| 20 feb 2024 | 67.98 | 68.98 | 67.70 | 68.90 | 68.90 | - |
| 19 feb 2024 | 68.16 | 68.20 | 68.08 | 68.08 | 68.08 | - |
| 16 feb 2024 | 68.16 | 68.96 | 68.12 | 68.96 | 68.96 | - |
| 15 feb 2024 | 67.94 | 68.00 | 67.88 | 68.00 | 68.00 | - |
| 14 feb 2024 | 68.06 | 68.20 | 67.68 | 67.84 | 67.84 | - |
| 13 feb 2024 | 68.36 | 68.40 | 68.28 | 68.36 | 68.36 | - |
| 12 feb 2024 | 67.68 | 68.42 | 67.66 | 68.42 | 68.42 | - |
| 09 feb 2024 | 67.76 | 68.30 | 67.72 | 67.82 | 67.82 | - |
| 08 feb 2024 | 68.14 | 68.16 | 67.70 | 67.70 | 67.70 | - |
| *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.