XNYS
Datos históricos de Haemonetics Corporation
Haemonetics Corporation · HAE
$117.08
▼ -1.61 (-1.36%)
Última operación · 10/10/2026, 18:18:16 UTC
- Variación en el periodo
- +142.97%
- Máximo
- US$121.19
- 9 de octubre de 2026
- Mínimo
- US$48.17
- 10 de octubre de 2025
- Volumen medio diario
- 0.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 119.81 | 121.19 | 116.52 | 118.69 | −0.65% | 1.25 M |
| 8 oct 2026 | 115.00 | 121.00 | 111.66 | 119.47 | +17.46% | 2.78 M |
| 7 oct 2026 | 103.48 | 104.02 | 101.32 | 101.71 | −1.75% | 625,575.778 |
| 6 oct 2026 | 104.92 | 105.58 | 102.80 | 103.52 | −1.11% | 542,048.534 |
| 5 oct 2026 | 104.29 | 106.26 | 103.65 | 104.68 | 0.00% | 652,646.867 |
| 2 oct 2026 | 104.58 | 105.70 | 103.61 | 104.68 | +0.30% | 328,574.36 |
| 1 oct 2026 | 105.71 | 106.67 | 103.51 | 104.37 | −0.88% | 454,254.405 |
| 30 sep 2026 | 105.42 | 105.78 | 103.54 | 105.30 | −0.47% | 508,903.926 |
| 29 sep 2026 | 104.99 | 106.52 | 104.60 | 105.80 | +0.01% | 451,222.3 |
| 28 sep 2026 | 105.14 | 106.22 | 104.44 | 105.79 | +0.47% | 472,150.131 |
| 25 sep 2026 | 105.72 | 106.58 | 104.71 | 105.30 | −0.66% | 492,604.656 |
| 24 sep 2026 | 106.67 | 108.22 | 105.92 | 106.00 | −0.77% | 416,799.094 |
| 23 sep 2026 | 108.56 | 110.28 | 106.70 | 106.82 | −1.57% | 704,878.81 |
| 22 sep 2026 | 109.26 | 110.14 | 108.38 | 108.52 | −0.19% | 446,603.368 |
| 21 sep 2026 | 109.24 | 110.06 | 108.05 | 108.73 | +0.30% | 327,026.259 |
| 18 sep 2026 | 108.95 | 110.45 | 107.60 | 108.40 | +0.74% | 1.3 M |
| 17 sep 2026 | 108.39 | 109.83 | 107.56 | 107.60 | +1.28% | 621,115.153 |
| 16 sep 2026 | 105.90 | 106.78 | 104.78 | 106.24 | +0.04% | 520,720.404 |
| 15 sep 2026 | 105.14 | 106.87 | 103.24 | 106.20 | −0.10% | 440,034.142 |
| 14 sep 2026 | 106.98 | 107.47 | 102.84 | 106.31 | +3.53% | 887,943.864 |
| 11 sep 2026 | 101.70 | 102.89 | 100.53 | 102.69 | +1.61% | 458,308.848 |
| 10 sep 2026 | 102.02 | 102.95 | 100.60 | 101.06 | −2.04% | 602,323.698 |
| 9 sep 2026 | 102.15 | 103.18 | 100.57 | 103.16 | +0.31% | 612,215.114 |
| 8 sep 2026 | 101.89 | 103.53 | 101.25 | 102.84 | −0.08% | 581,588.802 |
| 4 sep 2026 | 101.59 | 103.57 | 101.51 | 102.92 | +0.07% | 425,087.705 |
| 3 sep 2026 | 103.69 | 104.05 | 101.73 | 102.85 | −0.07% | 602,060.126 |
| 2 sep 2026 | 102.24 | 104.37 | 101.61 | 102.92 | +0.95% | 777,672.751 |
| 1 sep 2026 | 103.60 | 104.16 | 101.08 | 101.95 | −1.09% | 633,647.341 |
| 31 ago 2026 | 103.06 | 103.95 | 101.39 | 103.07 | −0.86% | 494,691.246 |
| 28 ago 2026 | 104.59 | 105.61 | 103.57 | 103.96 | −0.99% | 659,227.695 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.