Italia markets closed

Hexcel Corporation (HXL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,08-1,68 (-3,13%)
Al 01:15PM EDT. Mercato aperto.
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202253,0453,1251,6352,0852,08248.802
28 set 202252,8354,1352,3653,7653,76804.400
27 set 202253,2854,0752,3752,5052,50450.200
26 set 202253,2653,9452,3352,3652,36441.600
23 set 202254,3154,3252,7353,6653,66621.500
22 set 202257,0557,0554,9155,4455,44524.300
21 set 202259,4359,4356,9256,9256,92623.500
20 set 202258,1258,7457,6258,6358,63570.300
19 set 202256,2658,3556,2658,2058,20336.900
16 set 202257,6957,7356,0756,8656,86818.700
15 set 202259,3860,1658,6458,7558,75309.400
14 set 202259,6660,2958,2760,1360,13620.900
13 set 202259,7660,5858,9859,2859,28571.400
12 set 202261,1461,8060,6861,5061,50422.300
09 set 202260,0061,1659,9260,8260,82525.700
08 set 202258,2559,7857,9059,6359,63681.500
07 set 202256,5458,4756,5458,1958,19945.700
06 set 202258,0158,0756,7156,8056,80509.100
02 set 202258,7959,2757,5357,8657,86587.800
01 set 202258,0058,2656,9258,1558,15533.000
31 ago 202259,2459,5458,5758,6758,67416.500
30 ago 202260,8860,8859,0659,2159,21365.800
29 ago 202259,5260,7059,2460,4960,49564.600
26 ago 202262,4862,9860,1460,1560,15401.000
25 ago 202261,6162,6361,6162,6262,62289.200
24 ago 202260,6661,9460,6661,0861,08368.900
23 ago 202260,6261,4860,3360,7460,74696.700
22 ago 202260,7361,7760,1860,4260,42841.300
19 ago 202262,3662,4061,0961,6261,62699.200
18 ago 202262,6563,2862,3462,8062,80365.800
17 ago 202263,1863,2762,3262,8362,83534.000
16 ago 202264,0064,4963,5664,2064,20673.400
15 ago 202263,3364,9163,0963,9563,95618.200
12 ago 202263,2563,9962,4563,7463,74530.700
11 ago 202265,1365,8262,9162,9862,98885.300
10 ago 202263,5065,2363,5064,3264,32992.200
09 ago 202262,1162,7361,9962,6662,66721.400
08 ago 202262,0062,9461,7362,2762,27565.000
05 ago 202261,1961,8861,0961,6461,64354.100
04 ago 202260,8661,8660,7761,6761,67391.300
04 ago 20220.1 Dividendo
03 ago 202261,1461,6960,2561,3061,20350.600
02 ago 202262,0062,2860,8660,8960,79453.500
01 ago 202261,8062,2460,5661,8961,79716.300
29 lug 202260,0960,9459,9260,5160,41477.500
28 lug 202258,3260,2057,9960,1860,08587.900
27 lug 202258,7559,1756,8757,9957,90784.600
26 lug 202257,0359,4156,5257,8957,80793.300
25 lug 202257,1157,6856,3357,3857,29623.100
22 lug 202258,4358,8956,8657,1157,02506.400
21 lug 202257,0158,5156,4758,5158,41460.600
20 lug 202256,1157,6556,1157,3957,30588.600
19 lug 202254,2656,6254,0856,5556,46334.200
18 lug 202255,2456,5153,8253,9053,81583.000
15 lug 202254,2254,4853,0053,8853,79332.200
14 lug 202252,4153,3851,7753,3353,24435.700
13 lug 202253,2353,9952,8953,7153,62331.000
12 lug 202252,5755,3352,5754,2054,11835.500
11 lug 202253,4053,7352,6253,1853,09286.700
08 lug 202253,6954,2552,8353,8253,73386.200
07 lug 202252,8753,9552,8453,4453,35463.300
06 lug 202251,8052,6350,9152,3052,21561.500
05 lug 202251,3751,8749,8351,8251,74388.400
01 lug 202252,1153,4151,8852,8352,74491.300
30 giu 202251,6852,8150,9952,3152,22520.900
29 giu 202252,0752,3250,9152,1852,09452.000
28 giu 202252,5454,1451,8352,3052,21529.800
27 giu 202251,6452,3250,8651,6851,60779.700
24 giu 202249,8951,7349,8051,6551,571.424.500
23 giu 202249,9950,3548,6249,4449,36500.900
22 giu 202248,6550,4348,4449,9649,88749.000
21 giu 202250,6351,1349,3349,9749,89737.000
17 giu 202248,2449,4847,3849,1649,081.727.400
16 giu 202250,6350,7948,0048,7748,69681.800
15 giu 202252,3852,8251,5352,1052,02711.400
14 giu 202252,0452,0650,3451,5351,45911.700
13 giu 202253,3853,5551,1651,6651,58961.800
10 giu 202256,1456,3154,8055,2455,15548.700
09 giu 202258,0358,0356,8356,8456,75461.100
08 giu 202259,0059,5158,1458,3258,22326.100
07 giu 202258,0059,8358,0059,8259,72371.200
06 giu 202258,3558,8757,5558,6158,51342.200
03 giu 202257,9058,2256,6157,3957,30434.200
02 giu 202257,6059,3857,6058,7258,62595.700
01 giu 202257,8658,4955,8357,3557,26484.800
31 mag 202258,4758,4757,0957,4557,36490.700
27 mag 202257,0958,4457,0958,4158,31299.600
26 mag 202256,1157,5155,7257,0957,00638.300
25 mag 202253,4255,3153,4255,1355,04722.200
24 mag 202253,6154,0852,0453,4853,39599.200
23 mag 202253,5854,1351,7153,8953,80484.600
20 mag 202254,6554,6551,9352,6852,59600.300
19 mag 202252,5654,7352,5653,9753,88630.700
18 mag 202253,9854,6352,5553,0352,94977.700
17 mag 202253,8755,4753,7654,9654,87491.900
16 mag 202252,9454,3352,8453,0652,97383.200
13 mag 202251,9153,6551,7053,0552,96892.400
12 mag 202251,9853,0050,3251,1851,10686.500
11 mag 202253,7655,1852,5952,6652,57775.900
10 mag 202253,3355,3252,7754,1054,01953.300
*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...