Italia markets closed

Hexagon AB (publ) (HEXA-B.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a portafoglio
806,40+23,60 (+3,01%)
Alla chiusura: 5:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2021800,00808,40789,60806,40806,40633.095
12 mag 2021775,80785,20774,60782,80782,80198.152
11 mag 2021794,60795,40774,40780,20780,20491.312
10 mag 2021818,80819,60801,80803,40803,40406.809
07 mag 2021808,00818,00803,80816,60816,60425.940
06 mag 2021808,00810,60794,60802,40802,40535.339
05 mag 2021808,80816,00804,60813,80813,80529.432
04 mag 2021822,60826,00793,00797,00797,00653.486
03 mag 2021813,60826,00806,20822,60822,60667.828
30 apr 2021838,00838,60806,00807,40807,40427.765
30 apr 20210.65 Dividendo
29 apr 2021847,40868,60835,80843,40842,75672.035
28 apr 2021852,00853,20839,00840,00839,35458.624
27 apr 2021852,20854,60847,40851,00850,34322.975
26 apr 2021852,00855,20845,00853,80853,14405.556
23 apr 2021842,20852,00840,20852,00851,34425.661
22 apr 2021849,60852,20844,60849,40848,75340.640
21 apr 2021835,80847,40835,40845,00844,35408.500
20 apr 2021845,00852,00830,80833,60832,96960.218
19 apr 2021870,80875,40855,20858,20857,54299.134
16 apr 2021849,40869,00844,40869,00868,33503.752
15 apr 2021843,00851,20842,00848,80848,15302.120
14 apr 2021846,00846,00838,00841,20840,55322.478
13 apr 2021835,40849,20834,80845,00844,35428.923
12 apr 2021840,20841,00831,20836,00835,36302.570
09 apr 2021836,60841,40834,40841,00840,35272.999
08 apr 2021831,00841,80831,00835,20834,56363.085
07 apr 2021826,80828,20817,20825,00824,36356.674
06 apr 2021824,20829,40821,20827,00826,36596.608
01 apr 2021808,00812,20800,80812,20811,57241.725
31 mar 2021795,40805,60793,00805,60804,98537.025
30 mar 2021780,60796,40780,40795,40794,79362.747
29 mar 2021793,60796,60776,00777,00776,40521.581
26 mar 2021776,80788,80775,00788,80788,19494.697
25 mar 2021768,00774,00762,00771,40770,81441.322
24 mar 2021764,20777,00762,00769,20768,61401.794
23 mar 2021772,80772,80759,80767,40766,81443.174
22 mar 2021759,20774,00754,60774,00773,40404.869
19 mar 2021759,40764,00753,60764,00763,41875.803
18 mar 2021765,00772,20760,60770,00769,41698.699
17 mar 2021762,00765,80756,80763,40762,81696.783
16 mar 2021755,00768,20755,00764,60764,01598.574
15 mar 2021763,60769,80752,80754,80754,22508.559
12 mar 2021763,80764,00755,40763,40762,81640.809
11 mar 2021739,80769,60739,00768,60768,01624.799
10 mar 2021735,40741,20729,80737,60737,03446.466
09 mar 2021715,40737,80710,20737,00736,43428.185
08 mar 2021705,20720,00700,80715,40714,85431.288
05 mar 2021718,00718,40701,80701,80701,26571.687
04 mar 2021727,00729,80719,60720,40719,84610.040
03 mar 2021733,00733,80722,40728,80728,24421.803
02 mar 2021714,00735,00711,40729,20728,64706.022
01 mar 2021710,40720,40707,00714,00713,45781.004
26 feb 2021713,20713,20702,20703,60703,06770.302
25 feb 2021731,00731,80718,40721,80721,24549.622
24 feb 2021717,60726,20716,00725,80725,24555.622
23 feb 2021721,00723,00707,00717,60717,05633.273
22 feb 2021725,80728,00714,20720,80720,24507.200
19 feb 2021726,40730,20723,20730,00729,44445.240
18 feb 2021724,00729,00718,20722,20721,64396.342
17 feb 2021731,20736,20722,20722,40721,84484.453
16 feb 2021735,60742,60734,60740,00739,43303.304
15 feb 2021736,20741,00733,00738,20737,63324.380
12 feb 2021728,80736,20724,00734,20733,63352.726
11 feb 2021733,20735,40725,60728,20727,64544.184
10 feb 2021735,40736,60723,20732,00731,44522.247
09 feb 2021736,00736,00720,80730,40729,84553.293
08 feb 2021739,80740,60731,80736,20735,63484.345
05 feb 2021749,60752,20737,20737,40736,83746.261
04 feb 2021745,20746,80730,80746,20745,62706.945
03 feb 2021740,00751,20712,80745,80745,231.075.975
02 feb 2021755,60763,20753,00761,20760,61567.212
01 feb 2021741,40756,40736,40752,00751,42528.580
29 gen 2021734,40743,80727,20732,00731,44645.517
28 gen 2021744,80749,20726,20739,00738,43575.887
27 gen 2021760,60761,00735,00748,40747,82560.205
26 gen 2021763,00769,40759,00761,60761,01376.696
25 gen 2021770,00778,60759,00761,80761,21372.530
22 gen 2021761,00767,40760,00766,40765,81372.008
21 gen 2021765,60767,00758,60761,60761,01372.058
20 gen 2021761,20766,60758,40761,80761,21346.264
19 gen 2021760,40760,80751,00757,40756,82631.731
18 gen 2021750,40755,80750,40751,60751,02190.157
15 gen 2021758,60764,20750,20753,60753,02315.516
14 gen 2021765,00765,00753,80757,60757,02427.911
13 gen 2021754,60764,80748,60761,60761,01359.672
12 gen 2021754,40755,60747,00755,00754,42331.380
11 gen 2021763,80766,80748,80753,60753,02298.453
08 gen 2021754,00766,60753,40762,20761,61426.458
07 gen 2021771,40773,00749,00750,60750,02587.221
05 gen 2021755,20760,40746,60749,00748,42292.710
04 gen 2021752,00766,80751,20761,00760,41335.376
30 dic 2020------
29 dic 2020751,60759,00747,80756,00755,42313.871
28 dic 2020736,60748,20730,40747,40746,82240.336
23 dic 2020735,00738,80729,40734,60734,03220.428
22 dic 2020720,60732,60717,60732,00731,44323.293
21 dic 2020722,20727,20710,40717,20716,65722.939
18 dic 2020724,60742,60721,00732,40731,84852.949
17 dic 2020707,40723,00706,40722,60722,04584.626
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...