Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.772,11 +3.655,22 (+6,63%)
HEXPOL AB (publ) (HPOL-B.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 124,40 | 128,20 | 124,40 | 127,90 | 127,90 | 645.399 |
| 02 mag 2024 | 124,80 | 125,20 | 123,20 | 124,40 | 124,40 | 319.844 |
| 30 apr 2024 | 125,60 | 126,10 | 125,00 | 126,00 | 126,00 | 185.924 |
| 29 apr 2024 | 123,50 | 125,70 | 121,10 | 125,60 | 125,60 | 277.568 |
| 29 apr 2024 | 2 Dividendo | |||||
| 26 apr 2024 | 130,10 | 131,60 | 125,40 | 127,30 | 125,30 | 615.270 |
| 25 apr 2024 | 131,30 | 132,00 | 127,70 | 128,00 | 125,99 | 288.513 |
| 24 apr 2024 | 131,40 | 132,70 | 130,70 | 131,50 | 129,43 | 247.533 |
| 23 apr 2024 | 129,70 | 131,00 | 128,80 | 131,00 | 128,94 | 293.180 |
| 22 apr 2024 | 130,20 | 130,70 | 128,70 | 129,20 | 127,17 | 390.719 |
| 19 apr 2024 | 130,20 | 130,60 | 129,10 | 130,00 | 127,96 | 263.905 |
| 18 apr 2024 | 131,20 | 131,50 | 129,60 | 131,20 | 129,14 | 294.715 |
| 17 apr 2024 | 132,20 | 132,80 | 131,00 | 131,30 | 129,24 | 270.188 |
| 16 apr 2024 | 133,00 | 133,20 | 131,00 | 132,20 | 130,12 | 372.383 |
| 15 apr 2024 | 134,00 | 135,50 | 133,80 | 134,50 | 132,39 | 265.355 |
| 12 apr 2024 | 133,40 | 137,40 | 133,00 | 133,60 | 131,50 | 355.587 |
| 11 apr 2024 | 133,00 | 135,10 | 132,50 | 133,40 | 131,30 | 573.812 |
| 10 apr 2024 | 139,00 | 139,00 | 134,80 | 136,20 | 134,06 | 325.217 |
| 09 apr 2024 | 137,00 | 137,70 | 136,20 | 136,30 | 134,16 | 252.459 |
| 08 apr 2024 | 136,10 | 137,80 | 135,50 | 137,50 | 135,34 | 238.548 |
| 05 apr 2024 | 134,40 | 136,50 | 133,80 | 135,60 | 133,47 | 223.763 |
| 04 apr 2024 | 134,00 | 136,00 | 133,80 | 135,30 | 133,17 | 328.772 |
| 03 apr 2024 | 135,00 | 135,00 | 131,80 | 133,90 | 131,80 | 342.463 |
| 02 apr 2024 | 132,90 | 135,40 | 131,60 | 132,50 | 130,42 | 564.247 |
| 28 mar 2024 | 133,90 | 134,20 | 130,60 | 130,60 | 128,55 | 268.485 |
| 27 mar 2024 | 130,00 | 134,20 | 130,00 | 133,70 | 131,60 | 242.138 |
| 26 mar 2024 | 130,10 | 133,60 | 130,10 | 133,00 | 130,91 | 1.023.127 |
| 25 mar 2024 | 129,20 | 130,90 | 129,20 | 130,70 | 128,65 | 638.878 |
| 22 mar 2024 | 133,00 | 133,30 | 129,80 | 130,50 | 128,45 | 351.810 |
| 21 mar 2024 | 130,00 | 132,70 | 128,80 | 132,20 | 130,12 | 472.725 |
| 20 mar 2024 | 128,00 | 129,60 | 127,90 | 128,30 | 126,28 | 208.812 |
| 19 mar 2024 | 127,00 | 128,60 | 125,60 | 128,40 | 126,38 | 251.830 |
| 18 mar 2024 | 125,90 | 127,40 | 125,40 | 126,70 | 124,71 | 165.425 |
| 15 mar 2024 | 126,10 | 127,30 | 125,60 | 125,90 | 123,92 | 521.695 |
| 14 mar 2024 | 126,10 | 126,60 | 125,40 | 125,40 | 123,43 | 392.713 |
| 13 mar 2024 | 123,70 | 125,80 | 123,00 | 125,60 | 123,63 | 707.875 |
| 12 mar 2024 | 121,10 | 124,00 | 121,10 | 123,70 | 121,76 | 441.447 |
| 11 mar 2024 | 120,90 | 121,70 | 119,80 | 121,00 | 119,10 | 155.251 |
| 08 mar 2024 | 121,70 | 122,30 | 121,10 | 121,90 | 119,98 | 267.940 |
| 07 mar 2024 | 119,90 | 121,50 | 118,90 | 121,10 | 119,20 | 355.302 |
| 06 mar 2024 | 119,70 | 119,90 | 118,30 | 119,90 | 118,02 | 232.042 |
| 05 mar 2024 | 122,30 | 122,30 | 117,80 | 117,90 | 116,05 | 271.832 |
| 04 mar 2024 | 122,00 | 122,30 | 120,80 | 121,30 | 119,39 | 235.834 |
| 01 mar 2024 | 121,00 | 121,90 | 120,40 | 121,90 | 119,98 | 145.945 |
| 29 feb 2024 | 120,70 | 122,20 | 117,70 | 120,10 | 118,21 | 576.627 |
| 28 feb 2024 | 121,40 | 121,70 | 120,50 | 121,20 | 119,30 | 249.916 |
| 27 feb 2024 | 119,50 | 121,50 | 118,80 | 121,40 | 119,49 | 247.424 |
| 26 feb 2024 | 120,70 | 121,20 | 118,90 | 119,10 | 117,23 | 204.088 |
| 23 feb 2024 | 120,80 | 122,00 | 120,40 | 120,80 | 118,90 | 165.509 |
| 22 feb 2024 | 121,80 | 122,40 | 119,90 | 120,80 | 118,90 | 351.515 |
| 21 feb 2024 | 121,00 | 121,90 | 119,50 | 120,50 | 118,61 | 212.894 |
| 20 feb 2024 | 121,80 | 122,20 | 120,80 | 121,70 | 119,79 | 111.243 |
| 19 feb 2024 | 122,70 | 123,00 | 121,20 | 122,70 | 120,77 | 109.800 |
| 16 feb 2024 | 123,00 | 123,50 | 122,40 | 122,70 | 120,77 | 270.323 |
| 15 feb 2024 | 121,20 | 122,50 | 121,20 | 122,50 | 120,58 | 344.918 |
| 14 feb 2024 | 120,00 | 121,30 | 119,60 | 121,20 | 119,30 | 146.053 |
| 13 feb 2024 | 122,30 | 122,30 | 119,10 | 120,00 | 118,11 | 230.244 |
| 12 feb 2024 | 122,00 | 123,00 | 121,90 | 122,30 | 120,38 | 140.343 |
| 09 feb 2024 | 122,50 | 123,00 | 121,50 | 121,70 | 119,79 | 175.042 |
| 08 feb 2024 | 123,10 | 124,40 | 122,30 | 122,50 | 120,58 | 198.115 |
| 07 feb 2024 | 122,60 | 123,80 | 121,50 | 123,10 | 121,17 | 269.803 |
| 06 feb 2024 | 119,40 | 122,60 | 119,10 | 122,40 | 120,48 | 221.767 |
| 05 feb 2024 | 118,60 | 120,10 | 118,10 | 119,40 | 117,52 | 218.799 |
| 02 feb 2024 | 121,90 | 122,10 | 118,80 | 118,90 | 117,03 | 266.373 |
| 01 feb 2024 | 119,50 | 121,40 | 118,70 | 120,70 | 118,80 | 467.242 |
| 31 gen 2024 | 120,80 | 120,80 | 119,00 | 119,60 | 117,72 | 471.424 |
| 30 gen 2024 | 117,50 | 120,60 | 117,50 | 119,20 | 117,33 | 223.849 |
| 29 gen 2024 | 119,60 | 121,30 | 117,90 | 119,90 | 118,02 | 330.355 |
| 26 gen 2024 | 118,50 | 120,40 | 112,00 | 120,00 | 118,11 | 678.818 |
| 25 gen 2024 | 117,20 | 119,30 | 116,60 | 118,90 | 117,03 | 358.399 |
| 24 gen 2024 | 117,00 | 117,60 | 115,90 | 117,10 | 115,26 | 273.928 |
| 23 gen 2024 | 115,40 | 116,90 | 115,40 | 115,80 | 113,98 | 254.389 |
| 22 gen 2024 | 112,60 | 114,40 | 111,60 | 112,80 | 111,03 | 234.798 |
| 19 gen 2024 | 116,10 | 116,10 | 112,80 | 112,80 | 111,03 | 174.567 |
| 18 gen 2024 | 111,90 | 114,50 | 111,90 | 114,00 | 112,21 | 253.134 |
| 17 gen 2024 | 113,00 | 113,30 | 110,80 | 112,40 | 110,63 | 222.196 |
| 16 gen 2024 | 117,80 | 117,80 | 113,10 | 114,00 | 112,21 | 301.052 |
| 15 gen 2024 | 115,30 | 115,70 | 114,40 | 114,80 | 113,00 | 228.232 |
| 12 gen 2024 | 116,00 | 118,30 | 116,00 | 117,20 | 115,36 | 420.929 |
| 11 gen 2024 | 117,50 | 118,40 | 115,30 | 116,00 | 114,18 | 457.905 |
| 10 gen 2024 | 117,60 | 117,80 | 116,60 | 117,40 | 115,56 | 342.506 |
| 09 gen 2024 | 118,10 | 118,30 | 117,10 | 117,60 | 115,75 | 334.781 |
| 08 gen 2024 | 115,40 | 118,40 | 115,20 | 118,10 | 116,24 | 369.930 |
| 05 gen 2024 | 119,00 | 119,00 | 114,70 | 114,70 | 112,90 | 170.454 |
| 04 gen 2024 | 119,10 | 123,00 | 117,00 | 117,70 | 115,85 | 843.423 |
| 03 gen 2024 | 121,40 | 121,40 | 116,80 | 117,00 | 115,16 | 497.135 |
| 02 gen 2024 | 123,00 | 123,10 | 121,00 | 121,40 | 119,49 | 215.969 |
| 29 dic 2023 | 122,40 | 123,30 | 122,00 | 122,00 | 120,08 | 165.289 |
| 28 dic 2023 | 122,60 | 123,10 | 121,90 | 122,40 | 120,48 | 183.667 |
| 27 dic 2023 | 122,10 | 123,40 | 122,10 | 122,60 | 120,67 | 256.451 |
| 22 dic 2023 | 119,50 | 122,70 | 119,50 | 122,00 | 120,08 | 179.138 |
| 21 dic 2023 | 121,50 | 121,50 | 119,80 | 121,30 | 119,39 | 324.387 |
| 20 dic 2023 | 122,60 | 122,60 | 119,10 | 122,00 | 120,08 | 931.317 |
| 19 dic 2023 | 121,10 | 124,10 | 121,10 | 122,70 | 120,77 | 1.126.691 |
| 18 dic 2023 | 119,80 | 122,40 | 119,70 | 121,20 | 119,30 | 862.664 |
| 15 dic 2023 | 119,40 | 121,40 | 119,20 | 120,70 | 118,80 | 1.229.042 |
| 14 dic 2023 | 116,30 | 119,10 | 116,00 | 118,60 | 116,74 | 867.549 |
| 13 dic 2023 | 115,10 | 115,40 | 114,30 | 114,80 | 113,00 | 613.868 |
| 12 dic 2023 | 115,40 | 115,70 | 114,00 | 114,70 | 112,90 | 389.111 |
| 11 dic 2023 | 114,50 | 115,80 | 112,50 | 115,40 | 113,59 | 634.983 |
| *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.