Italia markets close in 4 hours 1 minute

Hologic Inc (HO1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,50-0,50 (-0,70%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202470,5070,5070,5070,5070,509
25 apr 202471,0071,0071,0071,0071,00-
24 apr 202472,0072,0072,0072,0072,00-
23 apr 202471,5071,5071,5071,5071,50-
22 apr 202470,5070,5070,5070,5070,50-
19 apr 202470,0070,0070,0070,0070,00-
18 apr 202470,0070,0070,0070,0070,00-
17 apr 202470,5070,5070,5070,5070,50-
16 apr 202472,5072,5072,5072,5072,50-
15 apr 202472,5072,5072,5072,5072,50-
12 apr 202472,5072,5072,5072,5072,50-
11 apr 202472,0072,0072,0072,0072,00-
10 apr 202472,0072,0072,0072,0072,00-
09 apr 202471,0071,0071,0071,0071,00-
08 apr 202471,5071,5071,5071,5071,50-
05 apr 202471,0071,0071,0071,0071,00-
04 apr 202471,5071,5071,5071,5071,50-
03 apr 202470,0070,0070,0070,0070,00-
02 apr 202470,5070,5070,5070,5070,50-
28 mar 202471,2671,2671,2671,2671,26-
27 mar 202470,2670,2670,2670,2670,26-
26 mar 202469,5869,5869,5869,5869,58-
25 mar 202469,2869,2869,2869,2869,28-
22 mar 202469,4469,4469,4469,4469,44-
21 mar 202468,5268,5268,5268,5268,52-
20 mar 202470,0470,0470,0470,0470,04-
19 mar 202470,0270,0270,0270,0270,02-
18 mar 202469,6069,6069,6069,6069,60-
15 mar 202468,9468,9468,9468,9468,94-
14 mar 202469,6669,6669,6669,6669,66-
13 mar 202469,0269,0269,0269,0269,02-
12 mar 202469,6669,6669,6669,6669,66-
11 mar 202470,0270,0270,0270,0270,02-
08 mar 202469,3669,3669,3669,3669,36-
07 mar 202468,5468,5468,5468,5468,54-
06 mar 202467,6067,6067,6067,6067,60-
05 mar 202468,2668,2668,2668,2668,26-
04 mar 202467,4667,4667,4667,4667,46-
01 mar 202468,0668,0668,0668,0668,06-
29 feb 202468,0468,0468,0468,0468,04-
28 feb 202469,2269,2269,2269,2269,22-
27 feb 202468,5668,5668,5668,5668,56-
26 feb 202469,9469,9469,9469,9469,94-
23 feb 202469,8069,8069,8069,8069,80-
22 feb 202469,7869,7869,7869,7869,78-
21 feb 202468,6268,6268,6268,6268,62-
20 feb 202468,0068,0068,0068,0068,00-
19 feb 202468,1468,1468,1468,1468,14-
16 feb 202468,1468,1468,1468,1468,14-
15 feb 202467,9667,9667,9667,9667,96-
14 feb 202468,0868,0868,0868,0868,08-
13 feb 202468,3868,3868,3868,3868,38-
12 feb 202467,7067,7067,7067,7067,70-
09 feb 202467,7667,7667,7667,7667,76-
08 feb 202468,1868,1868,1868,1868,18-
07 feb 202468,5868,5868,5868,5868,58-
06 feb 202466,6866,6866,6866,6866,68-
05 feb 202466,7866,7866,7866,7866,78-
02 feb 202468,3268,3268,3268,3268,32-
01 feb 202468,6468,6468,6468,6468,64-
31 gen 202468,9468,9468,9468,9468,94-
30 gen 202468,8668,8668,8668,8668,86-
29 gen 202468,2468,2468,2468,2468,24-
26 gen 202467,8867,8867,8867,8867,88-
25 gen 202467,9267,9267,9267,9267,92-
24 gen 202468,4868,4868,4868,4868,48-
23 gen 202467,5267,5267,5267,5267,52-
22 gen 202467,1267,1267,1267,1267,12-
19 gen 202467,2467,2467,2467,2467,24-
18 gen 202466,6866,6866,6866,6866,68-
17 gen 202466,5266,5266,5266,5266,52-
16 gen 202466,0866,0866,0866,0866,08-
15 gen 202465,6465,6465,6465,6465,64-
12 gen 202465,6465,6465,6465,6465,64-
11 gen 202465,2065,2065,2065,2065,20-
10 gen 202465,6065,6065,6065,6065,60-
09 gen 202464,7464,7464,7464,7464,74-
08 gen 202466,1066,1066,1066,1066,10-
05 gen 202466,3066,3066,3066,3066,30-
04 gen 202465,9865,9865,9865,9865,98-
03 gen 202465,7265,7265,7265,7265,72-
02 gen 202464,5064,5064,5064,5064,50-
29 dic 202364,1064,1064,1064,1064,10-
28 dic 202363,5263,5263,5263,5263,52-
27 dic 202364,1064,1064,1064,1064,10-
22 dic 202364,1264,1264,1264,1264,12-
21 dic 202364,1264,1264,1264,1264,12-
20 dic 202364,6464,6464,6464,6464,64-
19 dic 202364,6664,6664,6664,6664,66-
18 dic 202364,8264,8264,8264,8264,82-
15 dic 202364,4664,4664,4664,4664,46-
14 dic 202365,0065,0065,0065,0065,00-
13 dic 202364,6464,6464,6464,6464,64-
12 dic 202363,4663,4663,4663,4663,46-
11 dic 202363,2063,2063,2063,2063,20-
08 dic 202363,8863,8863,8863,8863,88-
07 dic 202363,8463,8463,8463,8463,84-
06 dic 202364,0064,0064,0064,0064,00-
05 dic 202364,7064,7064,7064,7064,70-
04 dic 202365,1065,1065,1065,1065,10-
*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...