Italia markets open in 5 hours 4 minutes

Hexagon AB (publ) (0GRX.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
115,95-4,42 (-3,67%)
Alla chiusura: 05:41PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024121,75121,75114,50116,33116,336.449.155
30 apr 20241.522242 Dividendo
29 apr 2024120,70121,10119,95120,37118,8582.698
26 apr 2024118,25121,90116,80117,93116,44929.303
25 apr 2024121,75124,20121,10121,92120,381.254.322
24 apr 2024123,95124,50122,35122,84121,29277.727
23 apr 2024121,55123,00120,80122,21120,6716.824.510
22 apr 2024121,70121,70120,53121,21119,6819.108.810
19 apr 2024120,75120,80120,05120,49118,9615.283.130
18 apr 2024120,75122,00120,75121,68120,14438.155
17 apr 2024121,90123,10121,67121,70120,16711.272
16 apr 2024120,80123,00120,60121,89120,3512.748.050
15 apr 2024124,35126,95124,15124,73123,151.085.648
12 apr 2024125,30126,20124,10124,90123,321.612.718
11 apr 2024123,40124,80122,40122,86121,31581.522
10 apr 2024124,35125,05122,60124,16122,59200.190
09 apr 2024124,85124,85122,69123,35121,79201.780
08 apr 2024125,60125,60122,50123,83122,267.840.605
05 apr 2024124,15124,25122,40122,94121,391.375.938
04 apr 2024125,40125,90124,65125,31123,73176.052
03 apr 2024124,60125,85123,10124,90123,321.961.314
02 apr 2024127,15129,20126,35126,43124,835.712.916
28 mar 2024128,60128,60126,45126,91125,30558.320
27 mar 2024127,25128,35127,15127,50125,89241.303
26 mar 2024126,85128,45125,35128,03126,41354.608
25 mar 2024127,15127,15125,40125,98124,384.107.529
22 mar 2024127,70127,95126,60127,84126,22236.701
21 mar 2024125,90127,71125,80127,71126,10171.192
20 mar 2024124,60125,95124,25125,08123,501.799.725
19 mar 2024125,20125,20123,75124,46122,89582.546
18 mar 2024125,40125,90124,45125,65124,066.595.852
15 mar 2024125,15126,45125,15125,51123,921.805.222
14 mar 2024126,55126,60124,65125,69124,101.053.023
13 mar 2024127,10127,10125,60125,84124,253.942.298
12 mar 2024125,80126,95125,10125,97124,3794.271
11 mar 2024123,40125,30122,90123,51121,95248.077
08 mar 2024121,65124,80121,60124,16122,59437.963
07 mar 2024120,00122,25119,75121,13119,60456.583
06 mar 2024118,15120,77118,15118,71117,21797.252
05 mar 2024121,15121,25118,40119,98118,47128.776
04 mar 2024122,45122,50121,10121,53119,99467.433
01 mar 2024122,15122,50121,70122,14120,59252.642
29 feb 2024120,45121,40120,05121,35119,82499.223
28 feb 2024119,50121,90119,50120,58119,06424.269
27 feb 2024122,10122,30120,90121,23119,702.119.146
26 feb 2024121,65122,90121,45122,33120,782.954.617
23 feb 2024120,40121,90118,70120,85119,32873.235
22 feb 2024116,40120,35116,40117,97116,48327.812
21 feb 2024118,05118,05116,55117,00115,52384.130
20 feb 2024117,50118,00116,75117,49116,01310.092
19 feb 2024117,55118,05116,30117,82116,33257.833
16 feb 2024117,00118,60116,75117,90116,412.919.766
15 feb 2024116,20117,20115,70116,42114,95670.908
14 feb 2024114,25115,07114,10115,04113,58385.157
13 feb 2024116,45116,70113,95114,49113,041.386.869
12 feb 2024118,10118,20117,20117,39115,90446.444
09 feb 2024117,95117,95116,30117,09115,6111.558.980
08 feb 2024118,20118,55117,60118,03116,54214.017
07 feb 2024118,25118,25117,15117,89116,40151.904
06 feb 2024117,65118,15117,20117,81116,32335.047
05 feb 2024117,65117,85116,35117,20115,722.801.396
02 feb 2024119,35119,35116,35118,45116,95252.267
01 feb 2024119,55121,35118,00119,61118,10161.898
31 gen 2024113,90114,25113,60114,12112,68931.870
30 gen 2024111,45115,90111,45115,25113,79168.479
29 gen 2024115,05115,65114,05115,08113,63211.756
26 gen 2024115,05115,71113,90115,71114,255.215.993
25 gen 2024114,30115,75113,70114,11112,66246.764
24 gen 2024114,95115,10113,90114,20112,761.063.181
23 gen 2024113,00114,05113,00113,72112,28511.585
22 gen 2024113,85115,25113,85114,67113,22412.594
19 gen 2024113,30113,35111,95112,66111,23510.229
18 gen 2024112,25113,50112,25113,45112,022.370.532
17 gen 2024113,15113,60112,25112,95111,52366.609
16 gen 2024113,80114,90113,50114,63113,187.161.970
15 gen 2024115,90116,10114,25114,50113,05467.678
12 gen 2024115,85116,35115,30115,61114,15564.575
11 gen 2024117,55118,75114,65114,95113,50534.551
10 gen 2024117,00117,15116,05116,86115,38333.417
09 gen 2024118,25118,45116,40116,82115,34653.880
08 gen 2024117,05118,15115,80118,11116,62592.906
05 gen 2024117,00117,20116,20116,60115,12199.840
04 gen 2024117,30117,65115,95117,11115,62231.724
03 gen 2024119,30119,30116,10116,76115,297.580.317
02 gen 2024121,70121,75119,25119,83118,31326.960
29 dic 2023120,90121,85119,85121,15119,62182.003
28 dic 2023120,40120,75120,05120,67119,14228.367
27 dic 2023119,20120,75119,05120,45118,93141.159
22 dic 2023118,00120,05117,70119,30117,791.788.996
21 dic 2023119,80119,90117,90118,66117,16722.265
20 dic 2023119,90121,05119,75120,52119,00933.981
19 dic 2023119,60120,75118,00120,50118,98895.006
18 dic 2023120,65121,10118,73120,40118,886.530.117
15 dic 2023119,55121,95119,16121,95120,411.033.657
14 dic 2023119,35120,00118,45118,95117,451.747.267
13 dic 2023116,80117,65116,04116,04114,58303.467
12 dic 2023116,20117,10115,85116,70115,22322.981
11 dic 2023115,35116,80114,65116,48115,00437.694
08 dic 2023109,00116,25109,00114,86113,411.205.886
07 dic 2023107,75109,15106,90108,92107,55336.711
*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...