Italia markets open in 5 hours 42 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.633,45 +4,97 (+0,01%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.778,89 -291,51 (-0,49%) CMC Crypto 200
1.388,21 +5,64 (+0,41%)
Hexagon AB (publ) (HEXA-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 121,50 | 124,00 | 120,75 | 122,05 | 122,05 | 3.056.962 |
| 24 apr 2024 | 123,95 | 124,90 | 122,35 | 122,85 | 122,85 | 3.076.900 |
| 23 apr 2024 | 121,40 | 123,15 | 120,75 | 122,90 | 122,90 | 2.317.131 |
| 22 apr 2024 | 120,85 | 122,00 | 120,55 | 120,55 | 120,55 | 2.073.157 |
| 19 apr 2024 | 120,50 | 120,90 | 119,95 | 120,40 | 120,40 | 2.435.950 |
| 18 apr 2024 | 121,55 | 122,05 | 120,60 | 121,70 | 121,70 | 2.658.417 |
| 17 apr 2024 | 122,10 | 123,20 | 121,70 | 121,70 | 121,70 | 2.311.450 |
| 16 apr 2024 | 122,20 | 123,05 | 120,45 | 122,10 | 122,10 | 3.219.892 |
| 15 apr 2024 | 124,35 | 127,05 | 124,05 | 124,70 | 124,70 | 1.838.705 |
| 12 apr 2024 | 125,00 | 126,35 | 124,05 | 124,30 | 124,30 | 2.006.948 |
| 11 apr 2024 | 123,15 | 124,90 | 122,05 | 123,60 | 123,60 | 2.271.385 |
| 10 apr 2024 | 123,95 | 125,15 | 122,40 | 123,25 | 123,25 | 1.727.099 |
| 09 apr 2024 | 123,65 | 124,60 | 122,65 | 123,35 | 123,35 | 1.863.274 |
| 08 apr 2024 | 123,10 | 124,10 | 122,35 | 124,10 | 124,10 | 2.307.784 |
| 05 apr 2024 | 124,00 | 124,30 | 122,35 | 123,05 | 123,05 | 2.589.243 |
| 04 apr 2024 | 125,60 | 125,95 | 124,60 | 125,65 | 125,65 | 1.397.475 |
| 03 apr 2024 | 124,15 | 125,85 | 122,70 | 125,60 | 125,60 | 2.683.876 |
| 02 apr 2024 | 127,00 | 129,35 | 126,20 | 126,85 | 126,85 | 2.724.119 |
| 28 mar 2024 | 127,80 | 128,45 | 126,40 | 126,70 | 126,70 | 1.248.780 |
| 27 mar 2024 | 128,40 | 128,55 | 127,10 | 127,25 | 127,25 | 2.677.239 |
| 26 mar 2024 | 125,70 | 128,50 | 125,35 | 128,05 | 128,05 | 3.082.912 |
| 25 mar 2024 | 127,15 | 127,50 | 125,30 | 126,05 | 126,05 | 2.393.971 |
| 22 mar 2024 | 127,15 | 127,95 | 126,60 | 127,60 | 127,60 | 1.769.047 |
| 21 mar 2024 | 126,10 | 127,70 | 125,55 | 127,70 | 127,70 | 2.993.895 |
| 20 mar 2024 | 124,95 | 125,95 | 124,05 | 124,95 | 124,95 | 1.735.946 |
| 19 mar 2024 | 124,20 | 125,10 | 123,60 | 124,95 | 124,95 | 1.941.311 |
| 18 mar 2024 | 125,55 | 125,95 | 124,45 | 124,45 | 124,45 | 1.861.394 |
| 15 mar 2024 | 125,20 | 126,55 | 125,00 | 125,50 | 125,50 | 5.191.743 |
| 14 mar 2024 | 126,20 | 126,60 | 124,55 | 125,30 | 125,30 | 2.659.371 |
| 13 mar 2024 | 126,85 | 127,15 | 125,30 | 125,85 | 125,85 | 3.335.655 |
| 12 mar 2024 | 125,60 | 127,05 | 125,10 | 126,55 | 126,55 | 3.356.442 |
| 11 mar 2024 | 122,90 | 125,45 | 122,85 | 124,85 | 124,85 | 3.187.591 |
| 08 mar 2024 | 121,60 | 124,75 | 121,60 | 123,90 | 123,90 | 3.314.544 |
| 07 mar 2024 | 120,20 | 122,25 | 119,50 | 121,65 | 121,65 | 1.918.330 |
| 06 mar 2024 | 118,40 | 120,80 | 118,05 | 120,75 | 120,75 | 2.699.533 |
| 05 mar 2024 | 121,00 | 121,25 | 118,40 | 118,70 | 118,70 | 3.569.762 |
| 04 mar 2024 | 122,40 | 122,40 | 121,10 | 121,60 | 121,60 | 1.583.773 |
| 01 mar 2024 | 122,00 | 122,85 | 121,60 | 122,15 | 122,15 | 2.348.877 |
| 29 feb 2024 | 120,25 | 121,45 | 120,00 | 121,35 | 121,35 | 4.822.771 |
| 28 feb 2024 | 120,25 | 121,25 | 119,50 | 120,10 | 120,10 | 2.818.685 |
| 27 feb 2024 | 122,10 | 122,40 | 120,85 | 121,15 | 121,15 | 2.315.177 |
| 26 feb 2024 | 121,75 | 123,00 | 121,40 | 122,05 | 122,05 | 2.308.275 |
| 23 feb 2024 | 118,70 | 121,85 | 118,70 | 121,75 | 121,75 | 3.692.534 |
| 22 feb 2024 | 119,45 | 120,30 | 117,30 | 118,55 | 118,55 | 3.277.380 |
| 21 feb 2024 | 117,55 | 118,25 | 116,40 | 117,15 | 117,15 | 2.539.160 |
| 20 feb 2024 | 117,90 | 118,05 | 116,75 | 117,55 | 117,55 | 2.328.387 |
| 19 feb 2024 | 117,35 | 118,05 | 116,20 | 117,90 | 117,90 | 2.069.107 |
| 16 feb 2024 | 117,05 | 118,60 | 116,60 | 118,25 | 118,25 | 3.436.713 |
| 15 feb 2024 | 116,85 | 117,35 | 115,70 | 116,60 | 116,60 | 4.188.325 |
| 14 feb 2024 | 114,15 | 115,10 | 114,00 | 115,05 | 115,05 | 3.101.345 |
| 13 feb 2024 | 116,70 | 116,70 | 113,95 | 114,50 | 114,50 | 2.916.657 |
| 12 feb 2024 | 118,20 | 118,20 | 117,15 | 117,40 | 117,40 | 2.022.033 |
| 09 feb 2024 | 117,85 | 117,95 | 116,25 | 117,10 | 117,10 | 3.005.660 |
| 08 feb 2024 | 118,15 | 118,55 | 117,55 | 117,85 | 117,85 | 2.433.446 |
| 07 feb 2024 | 118,20 | 118,35 | 117,10 | 117,90 | 117,90 | 3.822.328 |
| 06 feb 2024 | 117,35 | 118,25 | 117,15 | 117,90 | 117,90 | 2.404.359 |
| 05 feb 2024 | 117,45 | 117,85 | 116,35 | 117,05 | 117,05 | 2.811.650 |
| 02 feb 2024 | 118,45 | 118,95 | 116,15 | 117,45 | 117,45 | 5.004.661 |
| 01 feb 2024 | 119,00 | 121,45 | 117,50 | 118,10 | 118,10 | 6.394.994 |
| 31 gen 2024 | 113,85 | 114,30 | 113,35 | 114,00 | 114,00 | 5.266.399 |
| 30 gen 2024 | 115,90 | 116,00 | 114,00 | 114,15 | 114,15 | 2.174.809 |
| 29 gen 2024 | 115,00 | 115,75 | 114,10 | 115,25 | 115,25 | 3.398.328 |
| 26 gen 2024 | 115,25 | 115,95 | 113,80 | 115,70 | 115,70 | 2.568.053 |
| 25 gen 2024 | 114,30 | 115,80 | 113,70 | 115,10 | 115,10 | 2.776.163 |
| 24 gen 2024 | 115,10 | 115,65 | 113,85 | 114,20 | 114,20 | 1.945.338 |
| 23 gen 2024 | 114,05 | 114,15 | 112,80 | 113,40 | 113,40 | 2.834.259 |
| 22 gen 2024 | 113,80 | 115,45 | 113,75 | 114,70 | 114,70 | 3.394.073 |
| 19 gen 2024 | 113,15 | 113,65 | 111,90 | 112,75 | 112,75 | 2.676.979 |
| 18 gen 2024 | 113,50 | 113,60 | 112,50 | 112,70 | 112,70 | 3.558.532 |
| 17 gen 2024 | 113,05 | 113,75 | 112,20 | 112,95 | 112,95 | 3.597.297 |
| 16 gen 2024 | 114,00 | 114,95 | 113,50 | 114,70 | 114,70 | 2.852.199 |
| 15 gen 2024 | 114,60 | 115,00 | 114,20 | 114,50 | 114,50 | 1.775.218 |
| 12 gen 2024 | 115,70 | 116,45 | 115,20 | 116,30 | 116,30 | 3.484.662 |
| 11 gen 2024 | 117,60 | 118,75 | 114,65 | 114,95 | 114,95 | 3.670.253 |
| 10 gen 2024 | 117,15 | 117,15 | 116,20 | 116,60 | 116,60 | 1.857.969 |
| 09 gen 2024 | 118,20 | 118,55 | 116,35 | 117,00 | 117,00 | 2.793.947 |
| 08 gen 2024 | 117,45 | 118,20 | 115,55 | 118,10 | 118,10 | 1.834.061 |
| 05 gen 2024 | 116,90 | 117,30 | 116,10 | 116,30 | 116,30 | 1.173.166 |
| 04 gen 2024 | 117,10 | 117,70 | 115,90 | 116,85 | 116,85 | 3.090.922 |
| 03 gen 2024 | 119,25 | 119,50 | 116,05 | 116,85 | 116,85 | 3.291.674 |
| 02 gen 2024 | 121,45 | 121,70 | 119,25 | 119,45 | 119,45 | 2.316.101 |
| 29 dic 2023 | 120,85 | 121,85 | 120,55 | 120,95 | 120,95 | 2.430.850 |
| 28 dic 2023 | 120,05 | 120,90 | 120,00 | 120,60 | 120,60 | 1.858.000 |
| 27 dic 2023 | 119,30 | 120,80 | 118,95 | 120,25 | 120,25 | 2.045.865 |
| 22 dic 2023 | 118,10 | 120,05 | 117,80 | 119,30 | 119,30 | 2.126.581 |
| 21 dic 2023 | 119,75 | 120,00 | 117,90 | 118,65 | 118,65 | 2.560.686 |
| 20 dic 2023 | 120,00 | 121,05 | 119,65 | 120,40 | 120,40 | 4.976.279 |
| 19 dic 2023 | 119,35 | 120,85 | 119,00 | 120,05 | 120,05 | 4.052.512 |
| 18 dic 2023 | 120,35 | 121,15 | 118,75 | 118,75 | 118,75 | 4.036.133 |
| 15 dic 2023 | 119,30 | 121,95 | 119,25 | 121,95 | 121,95 | 10.866.289 |
| 14 dic 2023 | 118,45 | 119,95 | 118,40 | 118,95 | 118,95 | 5.693.603 |
| 13 dic 2023 | 116,75 | 117,65 | 116,05 | 116,05 | 116,05 | 4.712.535 |
| 12 dic 2023 | 115,85 | 117,15 | 115,80 | 116,45 | 116,45 | 4.634.596 |
| 11 dic 2023 | 115,15 | 117,00 | 114,65 | 116,50 | 116,50 | 5.972.485 |
| 08 dic 2023 | 109,00 | 116,25 | 108,75 | 115,70 | 115,70 | 7.481.380 |
| 07 dic 2023 | 107,75 | 109,20 | 106,90 | 109,00 | 109,00 | 4.805.794 |
| 06 dic 2023 | 105,85 | 108,35 | 105,50 | 108,30 | 108,30 | 3.627.290 |
| 05 dic 2023 | 104,90 | 106,60 | 104,50 | 105,75 | 105,75 | 2.850.841 |
| 04 dic 2023 | 105,25 | 106,60 | 105,00 | 105,45 | 105,45 | 2.681.190 |
| 01 dic 2023 | 104,40 | 106,10 | 104,35 | 105,30 | 105,30 | 3.346.494 |
| *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.