Italia markets closed

Hexcel Corporation (HXL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,66+1,42 (+2,28%)
Alla chiusura: 04:00PM EDT
63,66 0,00 (0,00%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202462,9264,0062,7863,6663,66839.300
25 lug 202461,8663,3861,5962,2462,24895.200
24 lug 202464,0064,3861,4061,4961,49748.200
23 lug 202464,2665,3864,0664,2564,25749.300
22 lug 202462,9264,5662,9264,3464,341.391.200
19 lug 202462,5763,6261,8262,8162,811.451.400
18 lug 202465,3967,0062,3962,6562,652.422.000
17 lug 202468,8069,2467,7567,9467,941.195.400
16 lug 202468,1169,5467,9669,0369,03903.200
15 lug 202467,5068,1966,8067,7667,761.338.100
12 lug 202466,5067,4266,0966,7266,721.097.500
11 lug 202465,2965,7364,8065,6065,60742.500
10 lug 202464,1864,6063,8464,4464,44698.800
09 lug 202464,9764,9864,0964,1164,11506.300
08 lug 202465,0265,7364,7164,7664,76620.900
05 lug 202464,6764,9064,3064,8264,82573.400
03 lug 202463,8864,7863,6464,7464,74438.200
02 lug 202462,3264,1862,0063,7963,79890.800
01 lug 202462,8363,5562,3362,4962,491.104.000
28 giu 202463,6063,9562,1962,4562,451.517.400
27 giu 202462,7063,6762,0863,6263,62838.700
26 giu 202462,3762,7462,0362,5762,57661.100
25 giu 202463,0163,3961,8462,9362,931.035.400
24 giu 202465,1366,0563,2963,6563,651.415.700
21 giu 202465,2765,5064,3065,0565,051.994.200
20 giu 202463,0964,5762,9464,4764,47871.100
18 giu 202463,4963,9163,1263,2663,26712.200
17 giu 202462,0063,6562,0063,6363,631.176.600
14 giu 202462,8162,8161,6362,2562,251.422.100
13 giu 202464,4164,9662,7863,4363,431.811.900
12 giu 202465,5165,5164,4864,6464,641.124.000
11 giu 202465,7566,0364,6264,8564,85706.800
10 giu 202466,0466,4365,7466,2166,21736.700
07 giu 202465,8866,8865,8866,5966,59576.400
06 giu 202467,5067,8566,1766,5066,50804.800
05 giu 202467,0468,1966,7767,8867,88530.300
04 giu 202468,1268,3566,7566,8466,84708.300
03 giu 202469,8469,8467,1668,3668,36779.100
31 mag 202469,0869,3568,0968,8768,87860.700
30 mag 202468,2769,4468,0069,0469,04503.900
29 mag 202468,9569,3567,9868,0368,03509.600
28 mag 202470,6170,6169,2769,7469,74511.000
24 mag 202469,4470,8969,3570,5370,53610.900
23 mag 202471,7271,7268,6468,9168,91815.000
22 mag 202470,1771,4070,1671,2971,29681.000
21 mag 202471,2471,5170,2270,4170,41868.800
20 mag 202472,2472,2471,1071,3871,38891.100
17 mag 202472,5172,7871,9471,9771,97469.500
16 mag 202472,6672,8472,2172,4472,44602.200
15 mag 202472,9873,2472,4272,6772,67438.700
14 mag 202472,1572,8672,0372,7772,77625.200
13 mag 202472,4372,9571,5171,5371,53735.100
10 mag 202473,5873,5871,9772,0372,031.036.300
09 mag 202472,5073,4272,3273,2873,281.027.800
08 mag 202472,4573,2871,7272,6572,651.463.300
07 mag 202469,9171,4669,9171,1871,181.305.000
06 mag 202468,6270,5968,6270,4070,401.234.800
03 mag 202469,2769,2768,0368,1668,161.255.800
02 mag 202466,7568,1666,7567,8767,871.560.900
02 mag 20240.15 Dividendo
01 mag 202464,7467,0564,7466,2966,141.642.300
30 apr 202466,8967,3363,9964,2164,061.715.800
29 apr 202464,3265,4664,1965,4365,281.131.300
26 apr 202464,0664,8563,7964,1664,01994.900
25 apr 202462,5064,3861,9264,1864,032.011.300
24 apr 202463,9964,1762,4363,2463,101.538.900
23 apr 202464,0065,1462,4663,5763,432.795.000
22 apr 202461,9062,6861,3662,5262,381.339.800
19 apr 202461,3962,6061,3961,7161,571.082.300
18 apr 202461,8562,4261,3761,4061,26883.400
17 apr 202462,0262,4461,4261,9061,761.182.700
16 apr 202461,7162,0660,8661,8061,661.560.500
15 apr 202462,5763,4060,9861,5061,361.349.000
12 apr 202463,5763,9562,0662,5662,421.780.500
11 apr 202462,6363,9962,5863,6763,531.997.500
10 apr 202463,1065,1961,2162,3462,205.754.600
09 apr 202471,1371,9170,4671,1570,99996.000
08 apr 202472,3772,9171,4871,4971,33488.600
05 apr 202470,8372,0870,6272,0571,89857.100
04 apr 202471,6272,1570,5370,8370,67692.400
03 apr 202470,8271,7370,7670,9270,76648.800
02 apr 202471,2971,7570,8270,9870,82463.200
01 apr 202472,7172,7171,1971,7971,63547.500
28 mar 202472,7673,4472,7672,8572,69427.200
27 mar 202472,9073,2672,2072,8072,64763.400
26 mar 202473,1473,5772,1872,4372,27485.100
25 mar 202472,8573,2272,2772,8972,73557.900
22 mar 202472,1272,3871,7272,0871,92596.400
21 mar 202473,3773,3771,7071,8971,73599.500
20 mar 202472,0173,4971,4972,9272,75402.700
19 mar 202472,1672,8171,9772,1371,97379.700
18 mar 202471,2172,5070,5272,0471,88900.100
15 mar 202470,8471,7670,8070,9970,831.726.000
14 mar 202472,7172,9570,5271,3271,16581.300
13 mar 202472,7773,7572,5872,7072,54996.100
12 mar 202473,9774,2072,7572,7772,61605.900
11 mar 202475,3675,8674,2774,3674,19396.400
08 mar 202477,0077,0875,5676,0075,83359.800
07 mar 202476,2377,0976,2377,0576,88401.500
06 mar 202475,8076,6175,6476,0475,87363.000
*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...