Italia markets open in 10 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0742 -0,0009 (-0,09%) Bitcoin EUR
57.284,29 -864,67 (-1,49%) CMC Crypto 200
1.314,67 +14,57 (+1,12%)
HEXPOL AB (publ) (0R7O.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 130,05 | 131,30 | 129,70 | 130,78 | 130,78 | 27.714 |
| 07 mag 2024 | 128,40 | 129,20 | 127,70 | 129,20 | 129,20 | 4.819 |
| 03 mag 2024 | 124,40 | 128,10 | 124,40 | 126,35 | 126,35 | 1.442.827 |
| 02 mag 2024 | 124,70 | 124,90 | 123,20 | 124,30 | 124,30 | 2.259 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 125,30 | 126,00 | 125,00 | 126,00 | 126,00 | 12.130 |
| 29 apr 2024 | 124,20 | 125,40 | 121,90 | 124,97 | 124,97 | 23.528 |
| 29 apr 2024 | 6 Dividendo | |||||
| 26 apr 2024 | 130,15 | 130,80 | 124,90 | 129,48 | 123,48 | 48.414 |
| 25 apr 2024 | 131,35 | 131,30 | 127,80 | 128,04 | 122,10 | 58.823 |
| 24 apr 2024 | 131,45 | 132,50 | 131,10 | 132,20 | 126,08 | 8.733 |
| 23 apr 2024 | 130,25 | 131,01 | 128,80 | 130,06 | 124,04 | 49.275 |
| 22 apr 2024 | 130,25 | 130,70 | 128,79 | 129,80 | 123,79 | 23.916 |
| 19 apr 2024 | 130,45 | 130,40 | 129,40 | 130,04 | 124,01 | 16.536 |
| 18 apr 2024 | 131,05 | 131,20 | 129,70 | 130,39 | 124,35 | 22.997 |
| 17 apr 2024 | 134,65 | 132,70 | 131,20 | 132,56 | 126,42 | 20.377 |
| 16 apr 2024 | 133,00 | 134,20 | 131,00 | 132,02 | 125,90 | 55.890 |
| 15 apr 2024 | 134,15 | 135,30 | 133,80 | 134,30 | 128,07 | 26.804 |
| 12 apr 2024 | 133,70 | 137,20 | 133,10 | 134,75 | 128,51 | 63.336 |
| 11 apr 2024 | 132,40 | 134,70 | 131,80 | 133,97 | 127,76 | 63.537 |
| 10 apr 2024 | 137,80 | 139,00 | 135,20 | 136,85 | 130,51 | 268.066 |
| 09 apr 2024 | 136,70 | 137,70 | 136,22 | 137,03 | 130,69 | 24.589 |
| 08 apr 2024 | 136,10 | 137,80 | 136,10 | 136,50 | 130,17 | 15.710 |
| 05 apr 2024 | 134,15 | 136,20 | 134,40 | 135,23 | 128,96 | 13.279 |
| 04 apr 2024 | 134,25 | 136,00 | 134,00 | 135,29 | 129,02 | 50.846 |
| 03 apr 2024 | 133,90 | 135,00 | 132,10 | 133,25 | 127,08 | 19.506 |
| 02 apr 2024 | 132,60 | 135,20 | 131,90 | 133,51 | 127,33 | 76.311 |
| 28 mar 2024 | 134,15 | 133,90 | 130,60 | 130,66 | 124,61 | 11.848 |
| 27 mar 2024 | 129,60 | 134,10 | 130,00 | 133,60 | 127,41 | 25.768 |
| 26 mar 2024 | 130,45 | 133,40 | 130,10 | 130,42 | 124,37 | 21.697 |
| 25 mar 2024 | 129,80 | 130,90 | 129,20 | 130,40 | 124,36 | 126.103 |
| 22 mar 2024 | 132,80 | 133,00 | 129,80 | 129,91 | 123,89 | 169.418 |
| 21 mar 2024 | 129,20 | 132,50 | 129,98 | 131,47 | 125,38 | 23.234 |
| 20 mar 2024 | 128,20 | 129,40 | 127,70 | 128,31 | 122,37 | 53.301 |
| 19 mar 2024 | 126,05 | 128,60 | 125,60 | 126,89 | 121,01 | 12.559 |
| 18 mar 2024 | 126,35 | 127,10 | 125,70 | 126,69 | 120,82 | 18.792 |
| 15 mar 2024 | 125,60 | 127,30 | 125,60 | 126,71 | 120,84 | 4.304 |
| 14 mar 2024 | 126,05 | 126,50 | 125,30 | 125,71 | 119,89 | 179.176 |
| 13 mar 2024 | 123,55 | 125,80 | 123,00 | 125,55 | 119,73 | 23.625 |
| 12 mar 2024 | 121,30 | 124,00 | 121,10 | 121,10 | 115,49 | 6.774 |
| 11 mar 2024 | 120,20 | 121,50 | 120,00 | 121,00 | 115,40 | 19.108 |
| 08 mar 2024 | 121,60 | 122,20 | 121,30 | 121,70 | 116,06 | 4.250 |
| 07 mar 2024 | 120,10 | 121,30 | 118,90 | 121,09 | 115,48 | 73.475 |
| 06 mar 2024 | 118,85 | 119,91 | 118,70 | 119,70 | 114,15 | 305.618 |
| 05 mar 2024 | 122,25 | 122,30 | 117,80 | 117,92 | 112,46 | 85.528 |
| 04 mar 2024 | 122,15 | 122,10 | 121,00 | 121,31 | 115,69 | 22.318 |
| 01 mar 2024 | 121,00 | 121,90 | 120,40 | 121,17 | 115,56 | 11.363 |
| 29 feb 2024 | 119,35 | 121,90 | 118,10 | 119,65 | 114,10 | 17.366 |
| 28 feb 2024 | 121,40 | 121,50 | 120,60 | 121,14 | 115,53 | 30.791 |
| 27 feb 2024 | 120,30 | 121,41 | 118,80 | 121,17 | 115,56 | 17.398 |
| 26 feb 2024 | 120,70 | 120,70 | 118,90 | 119,41 | 113,87 | 12.126 |
| 23 feb 2024 | 120,10 | 121,80 | 120,60 | 120,97 | 115,37 | 19.019 |
| 22 feb 2024 | 122,35 | 122,10 | 120,00 | 120,35 | 114,77 | 6.810 |
| 21 feb 2024 | 121,40 | 121,80 | 119,70 | 120,50 | 114,92 | 20.033 |
| 20 feb 2024 | 121,50 | 122,00 | 120,70 | 121,89 | 116,24 | 69.078 |
| 19 feb 2024 | 122,35 | 122,79 | 121,30 | 122,71 | 117,03 | 13.054 |
| 16 feb 2024 | 122,65 | 123,60 | 122,50 | 122,71 | 117,03 | 82.907 |
| 15 feb 2024 | 120,20 | 122,51 | 121,48 | 121,48 | 115,85 | 23.668 |
| 14 feb 2024 | 119,55 | 121,21 | 119,50 | 121,21 | 115,60 | 27.040 |
| 13 feb 2024 | 122,15 | 122,30 | 119,51 | 119,99 | 114,43 | 11.414 |
| 12 feb 2024 | 121,80 | 122,90 | 122,20 | 122,49 | 116,81 | 13.972 |
| 09 feb 2024 | 123,05 | 122,60 | 121,40 | 121,91 | 116,26 | 47.326 |
| 08 feb 2024 | 123,45 | 124,40 | 122,50 | 123,52 | 117,80 | 21.583 |
| 07 feb 2024 | 122,35 | 123,60 | 121,50 | 123,02 | 117,32 | 31.928 |
| 06 feb 2024 | 120,70 | 122,41 | 119,60 | 122,41 | 116,74 | 34.100 |
| 05 feb 2024 | 118,45 | 119,70 | 118,10 | 119,35 | 113,82 | 40.735 |
| 02 feb 2024 | 121,60 | 121,20 | 118,90 | 119,58 | 114,04 | 11.310 |
| 01 feb 2024 | 119,25 | 121,50 | 119,50 | 120,63 | 115,04 | 13.523 |
| 31 gen 2024 | 120,00 | 120,20 | 119,30 | 119,30 | 113,77 | 69.220 |
| 30 gen 2024 | 118,75 | 120,60 | 117,50 | 120,31 | 114,74 | 139.980 |
| 29 gen 2024 | 119,65 | 120,70 | 118,50 | 120,23 | 114,66 | 23.944 |
| 26 gen 2024 | 119,15 | 120,01 | 113,40 | 118,23 | 112,75 | 34.826 |
| 25 gen 2024 | 118,45 | 119,20 | 117,10 | 118,35 | 112,87 | 26.645 |
| 24 gen 2024 | 116,60 | 117,40 | 116,10 | 116,19 | 110,80 | 8.119 |
| 23 gen 2024 | 115,65 | 116,50 | 115,40 | 116,14 | 110,76 | 72.211 |
| 22 gen 2024 | 112,60 | 113,50 | 111,90 | 112,90 | 107,67 | 11.410 |
| 19 gen 2024 | 115,05 | 114,40 | 112,81 | 112,81 | 107,58 | 11.014 |
| 18 gen 2024 | 112,10 | 114,40 | 112,20 | 113,58 | 108,32 | 28.974 |
| 17 gen 2024 | 113,20 | 113,20 | 109,80 | 112,38 | 107,17 | 37.225 |
| 16 gen 2024 | 116,30 | 114,50 | 113,30 | 113,99 | 108,70 | 27.834 |
| 15 gen 2024 | 116,70 | 117,30 | 114,50 | 114,92 | 109,59 | 38.508 |
| 12 gen 2024 | 116,20 | 118,00 | 116,80 | 117,58 | 112,13 | 21.211 |
| 11 gen 2024 | 117,70 | 118,00 | 115,30 | 116,53 | 111,13 | 47.548 |
| 10 gen 2024 | 116,80 | 117,60 | 116,60 | 116,73 | 111,32 | 55.478 |
| 09 gen 2024 | 118,75 | 118,10 | 116,40 | 117,61 | 112,16 | 242.421 |
| 08 gen 2024 | 116,60 | 118,40 | 115,70 | 118,10 | 112,63 | 59.935 |
| 05 gen 2024 | 119,35 | 116,80 | 114,70 | 115,66 | 110,30 | 20.390 |
| 04 gen 2024 | 121,00 | 119,54 | 117,40 | 118,63 | 113,13 | 57.279 |
| 03 gen 2024 | 121,20 | 121,80 | 116,80 | 120,86 | 115,26 | 82.704 |
| 02 gen 2024 | 122,65 | 123,01 | 121,20 | 121,57 | 115,94 | 27.892 |
| 29 dic 2023 | 122,25 | 123,30 | 121,99 | 122,29 | 116,63 | 13.712 |
| 28 dic 2023 | 122,95 | 122,90 | 121,90 | 122,61 | 116,93 | 17.707 |
| 27 dic 2023 | 122,65 | 123,30 | 122,30 | 122,65 | 116,97 | 48.967 |
| 22 dic 2023 | 120,80 | 122,40 | 121,40 | 122,03 | 116,38 | 42.945 |
| 21 dic 2023 | 120,30 | 121,50 | 119,40 | 121,11 | 115,50 | 90.352 |
| 20 dic 2023 | 122,45 | 122,60 | 119,00 | 122,60 | 116,92 | 88.119 |
| 19 dic 2023 | 121,20 | 124,10 | 121,10 | 123,34 | 117,63 | 48.124 |
| 18 dic 2023 | 118,95 | 122,00 | 119,60 | 121,11 | 115,50 | 107.286 |
| 15 dic 2023 | 119,45 | 121,40 | 119,20 | 120,26 | 114,68 | 107.171 |
| 14 dic 2023 | 116,30 | 118,70 | 116,30 | 118,60 | 113,10 | 370.738 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.