Italia Markets closed

Hexcel Corporation (HXL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,41-0,97 (-1,36%)
Alla chiusura: 04:00PM EDT
70,41 0,00 (0,00%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202471,2471,5170,2270,4170,41847.258
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
01 mag 202464,7467,0564,7466,2966,291.642.300
30 apr 202466,8967,3363,9964,2164,211.715.800
29 apr 202464,3265,4664,1965,4365,431.131.300
26 apr 202464,0664,8563,7964,1664,16994.900
25 apr 202462,5064,3861,9264,1864,182.011.300
24 apr 202463,9964,1762,4363,2463,241.538.900
23 apr 202464,0065,1462,4663,5763,572.795.000
22 apr 202461,9062,6861,3662,5262,521.339.800
19 apr 202461,3962,6061,3961,7161,711.082.300
18 apr 202461,8562,4261,3761,4061,40883.400
17 apr 202462,0262,4461,4261,9061,901.182.700
16 apr 202461,7162,0660,8661,8061,801.560.500
15 apr 202462,5763,4060,9861,5061,501.349.000
12 apr 202463,5763,9562,0662,5662,561.780.500
11 apr 202462,6363,9962,5863,6763,671.997.500
10 apr 202463,1065,1961,2162,3462,345.754.600
09 apr 202471,1371,9170,4671,1571,15996.000
08 apr 202472,3772,9171,4871,4971,49488.600
05 apr 202470,8372,0870,6272,0572,05857.100
04 apr 202471,6272,1570,5370,8370,83692.400
03 apr 202470,8271,7370,7670,9270,92648.800
02 apr 202471,2971,7570,8270,9870,98463.200
01 apr 202472,7172,7171,1971,7971,79547.500
28 mar 202472,7673,4472,7672,8572,85427.200
27 mar 202472,9073,2672,2072,8072,80763.400
26 mar 202473,1473,5772,1872,4372,43485.100
25 mar 202472,8573,2272,2772,8972,89557.900
22 mar 202472,1272,3871,7272,0872,08596.400
21 mar 202473,3773,3771,7071,8971,89599.500
20 mar 202472,0173,4971,4972,9272,92402.700
19 mar 202472,1672,8171,9772,1372,13379.700
18 mar 202471,2172,5070,5272,0472,04900.100
15 mar 202470,8471,7670,8070,9970,991.726.000
14 mar 202472,7172,9570,5271,3271,32581.300
13 mar 202472,7773,7572,5872,7072,70996.100
12 mar 202473,9774,2072,7572,7772,77605.900
11 mar 202475,3675,8674,2774,3674,36396.400
08 mar 202477,0077,0875,5676,0076,00359.800
07 mar 202476,2377,0976,2377,0577,05401.500
06 mar 202475,8076,6175,6476,0476,04363.000
05 mar 202475,9376,2574,8475,4475,44340.400
04 mar 202475,8576,5375,3576,0276,02453.100
01 mar 202474,4975,1974,1474,9674,96473.500
29 feb 202475,2875,4574,2374,4674,46818.000
28 feb 202475,3675,8674,5874,6974,69908.100
27 feb 202474,5475,7274,4275,5775,57907.200
26 feb 202473,5774,7073,4974,2774,27825.100
23 feb 202472,5473,7572,3073,7373,73640.300
22 feb 202472,2272,9571,6672,5272,52940.500
21 feb 202472,5973,7172,2472,9272,92660.200
20 feb 202473,2074,2272,1272,4072,40913.200
16 feb 202474,8575,8573,9873,9873,981.141.000
15 feb 202473,8976,0773,7774,4074,40970.200
14 feb 202472,1073,9472,1073,6173,61739.300
13 feb 202471,7872,4270,6171,2471,24717.300
12 feb 202472,9973,2672,4072,4672,46709.100
09 feb 202471,6372,9871,2772,8972,89995.000
08 feb 202470,2472,1470,0371,5071,50963.900
07 feb 202469,9270,7869,2170,4370,43679.300
06 feb 202468,8469,1968,6369,1069,10642.200
05 feb 202468,1069,1267,9868,7468,74675.000
02 feb 202467,1369,2167,0868,9268,92670.600
01 feb 202466,6067,8266,3067,4867,481.054.000
31 gen 202466,3067,5865,7666,3966,391.433.200
30 gen 202465,8566,3564,8366,0166,012.051.600
29 gen 202466,8667,1566,1066,7766,771.096.200
26 gen 202465,9767,8565,9766,9666,961.673.800
25 gen 202465,6070,6464,7465,6165,613.568.600
24 gen 202472,4572,5071,3471,6571,65676.600
23 gen 202471,9172,4671,4172,0172,01534.300
22 gen 202471,3372,0571,2771,5171,51627.400
19 gen 202471,4471,5570,7271,2471,24409.900
18 gen 202471,5771,9370,6671,2371,23649.200
17 gen 202469,6071,2869,6071,1671,16458.000
16 gen 202470,8971,1969,1670,7470,74569.100
12 gen 202472,1672,5871,5571,7371,73314.600
11 gen 202471,1572,0070,4271,8771,87410.800
10 gen 202472,1072,1770,6571,1071,10482.000
09 gen 202469,9370,7169,4870,5570,55307.000
08 gen 202470,8171,1470,1170,5870,58507.400
05 gen 202471,3471,8370,7871,4771,47563.100
04 gen 202471,2671,5570,5771,2871,28383.800
03 gen 202472,1872,1870,8670,9270,92329.000
02 gen 202473,3073,9172,2272,7172,71263.500
29 dic 202374,0574,2473,6073,7573,75213.200
28 dic 202373,9274,2273,5473,9473,94198.200
*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...