Premium
Hologic Inc (HOLX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 2.69694819021 | 70.45 | 73.04 | 70.255 | 1630580 | 71.73957943 | CS |
| 4 | 0.18 | 0.249411112651 | 72.17 | 74.46 | 68.61 | 2468240 | 70.98526764 | CS |
| 12 | -8.4 | -10.4024767802 | 80.75 | 80.75 | 68.61 | 2201578 | 73.90641691 | CS |
| 26 | -6.65 | -8.41772151899 | 79 | 84.67 | 68.61 | 1825360 | 77.42163244 | CS |
| 52 | -2.65 | -3.53333333333 | 75 | 84.67 | 68.61 | 1705595 | 76.40169073 | CS |
| 156 | 2.25 | 3.20970042796 | 70.1 | 87.88 | 59.78 | 1692813 | 74.8796056 | CS |
| 260 | 17.67 | 32.3152889539 | 54.68 | 87.88 | 26.49 | 1876592 | 69.51990657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 71.41 | -0.36 | -0.50 | 71.37 | 71.82 | 70.78 | 1613656 |
| 1738107300 | 71.77 | -0.98 | -1.35 | 72.62 | 73.04 | 71.72 | 1137869 |
| 1738020900 | 72.75 | 1.73 | 2.44 | 72.58 | 72.85 | 72.08 | 1855838 |
| 1737761700 | 71.02 | -0.17 | -0.24 | 70.45 | 71.53 | 70.255 | 1914957 |
| 1737675300 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1737588900 | 71.19 | 0.82 | 1.17 | 69.99 | 71.265 | 69.83 | 1950961 |
| 1737502500 | 70.37 | 0.64 | 0.92 | 70.25 | 70.97 | 69.975 | 2560783 |
| 1737156900 | 69.73 | -0.24 | -0.34 | 70.16 | 70.405 | 69.72 | 6395055 |
| 1737070500 | 69.97 | 1.22 | 1.77 | 68.77 | 70.12 | 68.73 | 3067947 |
| 1736984100 | 68.75 | -1.45 | -2.07 | 69.97 | 70.63 | 68.61 | 3959750 |
| 1736897700 | 70.2 | -0.09 | -0.13 | 70 | 70.77 | 69.8 | 2612887 |
| 1736811300 | 70.29 | -1.41 | -1.97 | 72.99 | 72.99 | 69.46 | 3100429 |
| 1736552100 | 71.7 | -1.04 | -1.43 | 72.315 | 72.315 | 71.19 | 2135943 |
| 1736379300 | 72.74 | 0.05 | 0.07 | 72.76 | 73.47 | 71.96 | 2440403 |
| 1736292900 | 72.69 | -1.08 | -1.46 | 74.035 | 74.24 | 72.37 | 1782596 |
| 1736206500 | 73.77 | 0.58 | 0.79 | 73.25 | 74.46 | 73.07 | 2245875 |
| 1735947300 | 73.19 | 1.45 | 2.02 | 71.73 | 73.47 | 71.26 | 2035384 |
| 1735860900 | 71.74 | -0.35 | -0.49 | 72.17 | 72.73 | 71.54 | 1149743 |
| 1735688100 | 72.09 | -0.18 | -0.25 | 72.34 | 72.75 | 71.7 | 1444657 |
| 1735601700 | 72.27 | -0.33 | -0.45 | 71.92 | 72.59 | 71.33 | 1786773 |
| 1735342500 | 72.6 | -0.12 | -0.17 | 72.26 | 72.9 | 72.11 | 1023367 |
| 1735256100 | 72.72 | 0.04 | 0.06 | 72.48 | 72.915 | 72.31 | 1349944 |
| 1735077840 | 72.68 | 0.18 | 0.25 | 72.31 | 72.77 | 72 | 879752 |
| 1734996900 | 72.5 | 0.85 | 1.19 | 71.22 | 72.55 | 70.915 | 2829572 |
| 1734737700 | 71.65 | 0.89 | 1.26 | 70.52 | 71.95 | 70.52 | 8417640 |
| 1734651300 | 70.76 | -0.71 | -0.99 | 71.65 | 72.16 | 70.69 | 2312662 |
| 1734564900 | 71.47 | -0.79 | -1.09 | 72.44 | 72.67 | 71.43 | 3088396 |
| 1734478500 | 72.26 | -0.18 | -0.25 | 72.555 | 74.02 | 72.05 | 2676674 |
| 1734392100 | 72.44 | -1.21 | -1.64 | 73 | 73.92 | 72.22 | 2516610 |
| 1734132900 | 73.65 | -1.44 | -1.92 | 74.76 | 75.3 | 73.5 | 2527884 |
| 1734046500 | 75.09 | -0.44 | -0.58 | 75.89 | 76.2125 | 75 | 2803973 |
| 1733960100 | 75.53 | -1.3 | -1.69 | 76.31 | 77.32 | 74.71 | 3132924 |
| 1733873700 | 76.83 | 1.04 | 1.37 | 75.47 | 80.31 | 74.915 | 3991643 |
| 1733787300 | 75.79 | 0.45 | 0.60 | 75.61 | 76.245 | 74.44 | 2300312 |
| 1733528100 | 75.34 | -0.66 | -0.87 | 75.98 | 76.42 | 75.22 | 1356243 |
| 1733441700 | 76 | -0.87 | -1.13 | 76.59 | 76.85 | 75.61 | 1609862 |
| 1733355300 | 76.87 | -0.6 | -0.77 | 77.86 | 77.87 | 76.28 | 2061051 |
| 1733268900 | 77.47 | -1.53 | -1.94 | 78.825 | 78.84 | 77.38 | 2588779 |
| 1733182500 | 79 | -0.5 | -0.63 | 79.26 | 79.34 | 78.04 | 1601197 |
| 1732917840 | 79.5 | 0.06 | 0.08 | 79.34 | 79.71 | 79.28 | 940766 |
| 1732750500 | 79.44 | 0.44 | 0.56 | 79.065 | 79.69 | 78.95 | 1571117 |
| 1732664100 | 79 | -0.73 | -0.92 | 80.095 | 80.095 | 78.59 | 1972396 |
| 1732577700 | 79.73 | 0.76 | 0.96 | 79.29 | 80.07 | 79.26 | 2902812 |
| 1732318500 | 78.97 | 0.25 | 0.32 | 78.95 | 79.3 | 78.525 | 1253195 |
| 1732232100 | 78.72 | 0.68 | 0.87 | 77.76 | 79.04 | 77.48 | 1422700 |
| 1732145700 | 78.04 | -0.53 | -0.67 | 78.43 | 78.49 | 77.6 | 1282479 |
| 1732059300 | 78.57 | -0.22 | -0.28 | 78.38 | 79.27 | 78.01 | 1551395 |
| 1731972900 | 78.79 | 0.19 | 0.24 | 78.62 | 79.23 | 78.38 | 1024827 |
| 1731713700 | 78.6 | 1.06 | 1.37 | 77.88 | 78.8 | 77.46 | 1768311 |
| 1731627300 | 77.54 | -1.64 | -2.07 | 78.36 | 79.14 | 77.415 | 1639616 |
| 1731540900 | 79.18 | -0.58 | -0.73 | 79.29 | 80.21 | 78.735 | 1395774 |
| 1731454500 | 79.76 | 0.37 | 0.47 | 79.11 | 80.02 | 78.635 | 1974080 |
| 1731368100 | 79.39 | 0.63 | 0.80 | 79 | 80.09 | 78.77 | 1275124 |
| 1731108900 | 78.76 | -0.53 | -0.67 | 78.865 | 79.66 | 77.93 | 1194681 |
| 1731022500 | 79.29 | -1.2 | -1.49 | 80.75 | 80.75 | 78.915 | 1455969 |
| 1730936100 | 80.49 | 1.69 | 2.14 | 80.69 | 80.765 | 78.93 | 2443789 |
| 1730849700 | 78.8 | -4.92 | -5.88 | 77.68 | 81.135 | 77.675 | 3357686 |
| 1730763300 | 83.72 | 1.39 | 1.69 | 82.8 | 84.39 | 82.8 | 3325766 |
| 1730500500 | 82.33 | 1.46 | 1.81 | 81.02 | 83.05 | 81.02 | 1945194 |
| 1730414100 | 80.87 | -0.28 | -0.35 | 80.88 | 81.58 | 80.64 | 1561249 |
| 1730327700 | 81.15 | 0.32 | 0.40 | 80.37 | 81.37 | 80.37 | 914662 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
