Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,79 -1,14 (-1,39%) Bitcoin EUR
53.958,28 -3.746,09 (-6,49%)
Hexagon AB (publ) (HXGBF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:31PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 30 apr 2024 | 0.139 Dividendo | |||||
| 29 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,10 | - |
| 26 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,10 | - |
| 25 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,10 | 300 |
| 24 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 23 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 22 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 19 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 18 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 17 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 16 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | 100 |
| 15 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | 100 |
| 12 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 11 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 10 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 09 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 08 apr 2024 | 11,83 | 11,83 | 11,78 | 11,78 | 11,63 | 500 |
| 05 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 04 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 03 apr 2024 | 11,79 | 11,79 | 11,72 | 11,72 | 11,58 | 1.900 |
| 02 apr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 01 apr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 28 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 27 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 26 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 25 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 22 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 21 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | 100 |
| 20 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 19 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 18 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | 800 |
| 15 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,18 | 300 |
| 14 mar 2024 | 12,07 | 12,20 | 12,07 | 12,20 | 12,05 | 1.700 |
| 13 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 12 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 11 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 08 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 07 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 06 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | 200 |
| 05 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | - |
| 04 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | 10.000 |
| 01 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | - |
| 29 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | 2.800 |
| 28 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,80 | - |
| 27 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,80 | - |
| 26 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,80 | 200 |
| 23 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 22 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 21 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 20 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 16 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 15 feb 2024 | 11,15 | 11,26 | 11,15 | 11,26 | 11,12 | 200 |
| 14 feb 2024 | 11,01 | 11,01 | 10,87 | 10,87 | 10,74 | 12.200 |
| 13 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,09 | - |
| 12 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,09 | 11.400 |
| 09 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 08 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 07 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 06 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 05 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 02 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 01 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 31 gen 2024 | 11,13 | 11,13 | 10,93 | 10,93 | 10,79 | 3.400 |
| 30 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 10,95 | 10.000 |
| 29 gen 2024 | 11,10 | 11,10 | 11,09 | 11,09 | 10,95 | 300 |
| 26 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,01 | 2.000 |
| 25 gen 2024 | 11,00 | 11,06 | 11,00 | 11,06 | 10,92 | 300 |
| 24 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | 100 |
| 23 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,77 | - |
| 22 gen 2024 | 11,07 | 11,07 | 10,90 | 10,90 | 10,77 | 800 |
| 19 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,63 | - |
| 18 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,63 | - |
| 17 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,63 | 100 |
| 16 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,94 | 100 |
| 12 gen 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,28 | 200 |
| 11 gen 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,08 | 200 |
| 10 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 09 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 08 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 05 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 04 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 03 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 02 gen 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 29 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 28 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | 4.700 |
| 27 dic 2023 | 12,00 | 12,15 | 12,00 | 12,03 | 11,88 | 6.200 |
| 26 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 22 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 21 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 20 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | 5.200 |
| 19 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 18 dic 2023 | 11,80 | 11,80 | 11,56 | 11,56 | 11,42 | 4.700 |
| 15 dic 2023 | 11,68 | 11,80 | 11,68 | 11,80 | 11,65 | 300 |
| 14 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
| 13 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
| 12 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
| 11 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | 300 |
| 08 dic 2023 | 10,46 | 10,46 | 10,46 | 10,46 | 10,33 | - |
| 07 dic 2023 | 10,46 | 10,46 | 10,46 | 10,46 | 10,33 | 500 |
| *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.