Italia markets close in 6 hours 21 minutes

Hexagon AB (publ) (0GRX.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
120,20-1,60 (-1,31%)
In data: 09:37AM BST. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2024121,40121,40120,20120,20120,2030.705
12 lug 2024119,80122,75119,80121,80121,80213.576
11 lug 2024117,90120,15117,50119,50119,50729.901
10 lug 2024117,10118,00117,05117,45117,45509.294
09 lug 2024119,05121,35117,25117,40117,401.150.755
08 lug 2024122,40122,40121,20121,32121,32225.251
05 lug 2024118,05122,50118,05121,70121,7049.580
04 lug 2024121,10122,05120,60121,50121,5038.138
03 lug 2024121,05122,65121,05121,05121,05175.410
02 lug 2024119,80120,60118,80120,50120,50118.712
01 lug 2024120,95121,45119,80120,40120,40105.271
28 giu 2024118,20120,30117,25119,65119,65119.302
27 giu 2024117,35119,10117,35117,80117,8054.223
26 giu 2024117,40119,00117,20117,90117,903.063.287
25 giu 2024116,90117,50116,15116,50116,50450.152
24 giu 2024117,65118,15117,05117,05117,054.239.605
21 giu 2024------
20 giu 2024116,30118,40115,95118,40118,402.748.053
19 giu 2024116,60116,60115,45115,80115,80183.377
18 giu 2024116,90117,90116,45116,75116,7574.451
17 giu 2024117,40117,70116,00116,20116,20882.875
14 giu 2024118,65118,65115,95116,50116,5092.080
13 giu 2024120,15120,55118,30118,45118,45139.575
12 giu 2024118,05120,80117,30117,30117,302.703.037
11 giu 2024117,55117,70116,20116,55116,55274.673
10 giu 2024119,25119,25116,05116,85116,85220.883
07 giu 2024117,15118,50116,90117,80117,8072.124
06 giu 2024------
05 giu 2024116,25117,45115,53117,10117,10102.328
04 giu 2024115,35116,75114,50114,95114,9595.400
03 giu 2024116,35116,80115,45115,65115,65102.170
31 mag 2024115,86116,55114,30115,20115,20950.599
30 mag 2024117,45117,45114,25116,65116,65732.487
29 mag 2024118,00118,20116,30117,56117,56383.346
28 mag 2024119,50119,70118,20118,45118,45178.638
24 mag 2024118,00118,25117,00117,65117,6573.989
23 mag 2024120,35120,90118,10118,95118,95179.046
22 mag 2024119,65120,20118,95120,20120,20160.550
21 mag 2024118,90119,95118,55119,30119,303.200.351
20 mag 2024117,70120,30117,70120,30120,3046.730
17 mag 2024119,90120,00118,00118,75118,755.617.594
16 mag 2024122,60122,85120,40121,42121,421.649.527
15 mag 2024123,45123,80122,60122,90122,9062.343
14 mag 2024122,20123,05121,30121,61121,61107.775
13 mag 2024122,15123,20121,65122,69122,69807.233
10 mag 2024121,95123,30121,00122,10122,1064.615
09 mag 2024------
08 mag 2024119,60121,95119,60121,37121,3767.631
07 mag 2024120,15120,50118,85120,46120,4641.578
03 mag 2024113,75116,45113,75115,75115,7512.076.000
02 mag 2024114,40115,80113,95114,65114,65114.325
01 mag 2024------
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
*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...