Italia markets closed

Haemonetics Corporation (HAE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,19-0,31 (-0,36%)
Alla chiusura: 04:00PM EDT
86,28 +1,09 (+1,28%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202486,1186,8684,9885,1985,19599.500
20 giu 202484,8986,3484,5485,5085,50436.300
18 giu 202485,4086,3384,7485,4085,40418.000
17 giu 202484,1185,6184,1185,5985,59303.500
14 giu 202485,4485,5984,2684,6684,66350.800
13 giu 202485,4186,3784,1086,0586,05689.100
12 giu 202486,3487,5584,6485,9385,931.110.400
11 giu 202485,1185,1183,3383,4183,41544.900
10 giu 202484,8386,1784,5985,8585,85493.300
07 giu 202487,3887,6385,5385,6185,61264.200
06 giu 202488,7089,1386,6987,3887,38326.400
05 giu 202488,5689,0187,6388,8588,85478.600
04 giu 202484,8088,0484,8087,9387,93579.100
03 giu 202484,4486,1783,4985,0085,00660.100
31 mag 202484,7585,2982,8984,0884,08948.000
30 mag 202487,5488,2884,4284,6584,65757.800
29 mag 202487,5389,0187,1987,4887,48944.600
28 mag 202488,4489,5488,3088,9688,96799.000
24 mag 202489,0589,9587,7188,3488,34644.800
23 mag 202490,7991,0087,8688,6488,642.475.900
22 mag 202487,7491,1986,0090,0990,092.236.200
21 mag 202494,9095,1493,1893,1993,19312.500
20 mag 202495,0895,5393,3795,2795,27264.100
17 mag 202494,8295,8294,0295,7395,73212.900
16 mag 202496,1496,1493,8094,8094,80279.600
15 mag 202497,9597,9796,4496,4996,49273.900
14 mag 202497,1797,7595,9797,3797,37263.000
13 mag 202497,2797,3595,7996,2196,21397.800
10 mag 202494,2496,3892,5795,8695,86445.100
09 mag 202490,8094,9986,8192,6092,60887.600
08 mag 202494,6895,3193,0093,2593,25911.100
07 mag 202495,4797,1394,9495,2095,20768.800
06 mag 202495,0096,2594,9295,3895,38388.100
03 mag 202494,5294,7993,0994,4094,40368.700
02 mag 202492,9293,6091,9793,3393,33345.700
01 mag 202492,1093,8691,4892,1392,13380.100
30 apr 202490,6592,1590,6291,9591,95548.300
29 apr 202491,3792,3390,4891,5091,50488.200
26 apr 202487,4991,5887,4990,9990,99749.000
25 apr 202485,7687,7684,4687,6687,66431.200
24 apr 202484,0786,3083,6086,2286,22238.800
23 apr 202484,2085,8483,6985,0785,07231.300
22 apr 202481,5283,8580,9083,6283,62402.100
19 apr 202483,3283,3280,1581,2481,24845.100
18 apr 202485,1486,1482,8983,4683,46966.300
17 apr 202484,2685,4584,0684,8884,88359.400
16 apr 202484,3684,9283,6484,1784,17273.100
15 apr 202485,3986,2484,8684,8884,88318.200
12 apr 202485,9886,2284,6785,2285,22395.100
11 apr 202486,8086,8085,8286,5286,52402.400
10 apr 202486,2587,3485,6486,1586,15398.300
09 apr 202485,8987,1185,6787,0687,06307.300
08 apr 202484,9085,5884,6185,3285,32234.900
05 apr 202484,7685,2984,2484,6584,65272.400
04 apr 202484,7386,0484,4584,8984,89384.700
03 apr 202483,6784,6983,2383,9283,92532.900
02 apr 202483,5885,0883,1384,1784,17510.400
01 apr 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 gen 202480,4180,4176,2476,4676,46738.700
30 gen 202481,1881,1880,0180,2580,25253.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...