Italia markets closed

Hexcel Corporation (HXL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
60,74+0,14 (+0,23%)
Alla chiusura: 01:00PM EST
60,74 -0,01 (-0,02%)
Dopo ore: 01:12PM EST
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202260,6561,0560,4960,7460,74109.700
23 nov 202260,6861,0160,0660,6060,60336.500
22 nov 202259,6160,7659,1760,6860,68480.600
21 nov 202258,3859,3058,0859,2259,22432.200
18 nov 202258,3359,3357,6358,7158,71659.300
17 nov 202257,2857,7056,7357,5157,51334.400
16 nov 202259,2859,2858,0558,4658,46401.300
15 nov 202260,0160,4958,9859,4359,43653.800
14 nov 202259,1060,4158,7559,1559,15592.400
11 nov 202260,1361,1259,1159,3159,31824.600
10 nov 202259,0060,0658,9960,0160,01524.300
09 nov 202257,8558,5857,3657,4957,49495.900
08 nov 202256,9758,3256,7158,2858,28509.600
07 nov 202255,7256,7655,3756,7456,74435.200
04 nov 202255,4556,0054,1455,4555,45396.800
03 nov 202254,8955,3053,7354,6554,65634.600
03 nov 20220.1 Dividendo
02 nov 202256,4257,4455,3955,4255,32672.600
01 nov 202256,2856,7455,4556,5956,49459.000
31 ott 202255,5055,9054,3855,7055,60742.500
28 ott 202254,4556,0654,0155,8055,70627.300
27 ott 202254,2555,6953,8054,0353,93783.500
26 ott 202255,8256,0952,9853,3853,281.453.200
25 ott 202254,1156,1652,5655,5855,481.793.300
24 ott 202257,8558,3457,0957,8757,77917.500
21 ott 202255,3457,1954,9457,1757,07525.200
20 ott 202256,2656,9955,4755,5355,43318.800
19 ott 202255,6456,4255,3356,2556,15392.800
18 ott 202256,1457,1055,8756,1456,04595.700
17 ott 202254,3955,2154,1654,9454,84516.900
14 ott 202253,9254,2852,7953,1153,01558.200
13 ott 202250,7853,7750,0053,5253,42799.000
12 ott 202252,6853,4251,4451,8751,78809.100
11 ott 202254,0254,7853,1353,6753,57660.100
10 ott 202254,2655,1353,9854,0653,96385.500
07 ott 202254,2054,2052,9753,5353,43358.900
06 ott 202254,6855,6054,0754,7154,61389.500
05 ott 202255,0255,9354,4555,2455,14483.400
04 ott 202254,6855,8454,6855,8455,74435.300
03 ott 202252,4754,0552,2153,4653,36651.300
30 set 202251,8952,7651,5951,7251,63666.300
29 set 202253,0453,3751,6252,2652,17621.400
28 set 202252,8354,1352,3653,7653,66804.400
27 set 202253,2854,0752,3752,5052,41450.200
26 set 202253,2653,9452,3352,3652,27441.600
23 set 202254,3154,3252,7353,6653,56621.500
22 set 202257,0557,0554,9155,4455,34524.300
21 set 202259,4359,4356,9256,9256,82623.500
20 set 202258,1258,7457,6258,6358,52570.300
19 set 202256,2658,3556,2658,2058,09336.900
16 set 202257,6957,7356,0756,8656,76822.700
15 set 202259,3860,1658,6458,7558,64309.400
14 set 202259,6660,2958,2760,1360,02620.900
13 set 202259,7660,5858,9859,2859,17571.400
12 set 202261,1461,8060,6861,5061,39422.300
09 set 202260,0061,1659,9260,8260,71525.700
08 set 202258,2559,7857,9059,6359,52681.500
07 set 202256,5458,4756,5458,1958,08945.700
06 set 202258,0158,0756,7156,8056,70509.100
02 set 202258,7959,2757,5357,8657,76587.800
01 set 202258,0058,2656,9258,1558,05533.000
31 ago 202259,2459,5458,5758,6758,56416.500
30 ago 202260,8860,8859,0659,2159,10365.800
29 ago 202259,5260,7059,2460,4960,38564.600
26 ago 202262,4862,9860,1460,1560,04401.000
25 ago 202261,6162,6361,6162,6262,51289.200
24 ago 202260,6661,9460,6661,0860,97368.900
23 ago 202260,6261,4860,3360,7460,63696.700
22 ago 202260,7361,7760,1860,4260,31841.300
19 ago 202262,3662,4061,0961,6261,51699.200
18 ago 202262,6563,2862,3462,8062,69365.800
17 ago 202263,1863,2762,3262,8362,72534.000
16 ago 202264,0064,4963,5664,2064,08673.400
15 ago 202263,3364,9163,0963,9563,83618.200
12 ago 202263,2563,9962,4563,7463,62530.700
11 ago 202265,1365,8262,9162,9862,87885.300
10 ago 202263,5065,2363,5064,3264,20992.200
09 ago 202262,1162,7361,9962,6662,55721.400
08 ago 202262,0062,9461,7362,2762,16565.000
05 ago 202261,1961,8861,0961,6461,53354.100
04 ago 202260,8661,8660,7761,6761,56391.300
04 ago 20220.1 Dividendo
03 ago 202261,1461,6960,2561,3061,09350.600
02 ago 202262,0062,2860,8660,8960,68453.500
01 ago 202261,8062,2460,5661,8961,68716.300
29 lug 202260,0960,9459,9260,5160,30477.500
28 lug 202258,3260,2057,9960,1859,97587.900
27 lug 202258,7559,1756,8757,9957,79784.600
26 lug 202257,0359,4156,5257,8957,69793.300
25 lug 202257,1157,6856,3357,3857,18623.100
22 lug 202258,4358,8956,8657,1156,91506.400
21 lug 202257,0158,5156,4758,5158,31460.600
20 lug 202256,1157,6556,1157,3957,19588.600
19 lug 202254,2656,6254,0856,5556,36334.200
18 lug 202255,2456,5153,8253,9053,71583.000
15 lug 202254,2254,4853,0053,8853,70332.200
14 lug 202252,4153,3851,7753,3353,15435.700
13 lug 202253,2353,9952,8953,7153,53331.000
12 lug 202252,5755,3352,5754,2054,01835.500
11 lug 202253,4053,7352,6253,1853,00286.700
*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...