Italia markets closed

Hexcel Corporation (HXL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,75-0,02 (-0,03%)
Alla chiusura: 04:00PM EST
68,13 +0,38 (+0,56%)
Dopo ore: 06:12PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202367,5468,4366,2167,7567,751.133.700
26 gen 202365,6068,0165,0867,7767,771.863.000
25 gen 202361,5062,2660,9162,1662,16666.600
24 gen 202360,4962,4660,4962,1662,16523.000
23 gen 202360,4061,6259,8261,3561,35654.700
20 gen 202359,9760,5559,5760,0260,02600.200
19 gen 202360,4360,6259,1359,7259,72438.500
18 gen 202362,5062,9360,9060,9860,98399.800
17 gen 202362,9663,2362,0262,3662,36518.300
13 gen 202362,3463,6961,8762,9762,97540.200
12 gen 202362,9963,5262,4162,9562,95433.900
11 gen 202362,0862,6861,9462,5962,59335.500
10 gen 202360,9662,1060,5261,7961,79409.600
09 gen 202362,1062,8661,1761,3261,32356.200
06 gen 202360,9862,6660,9861,9361,93343.800
05 gen 202360,1060,9160,0060,4860,48557.800
04 gen 202358,8260,7458,8260,6960,69569.800
03 gen 202359,2760,2658,8958,9158,91568.300
30 dic 202258,4359,0857,9658,8558,85288.300
29 dic 202257,8158,9257,5358,6658,66315.400
28 dic 202258,2758,8257,3857,5157,51299.300
27 dic 202258,3258,6157,6358,3658,36236.000
23 dic 202257,7158,0757,1258,0458,04231.900
22 dic 202258,4358,4356,6757,6457,64314.300
21 dic 202257,7759,2157,4058,9558,95501.100
20 dic 202256,1857,0755,6056,8656,86339.100
19 dic 202256,9857,6355,5956,0256,02466.000
16 dic 202256,7157,5555,8056,9556,95979.300
15 dic 202258,3758,4757,0057,3057,30364.700
14 dic 202259,8560,1958,5359,0359,03421.200
13 dic 202260,9261,2959,5159,8759,87572.700
12 dic 202258,8559,4457,9159,4259,42500.800
09 dic 202257,6958,7857,4858,4858,48349.600
08 dic 202258,5459,8357,7958,0358,03320.000
07 dic 202258,1859,1257,8357,8457,84413.100
06 dic 202261,0061,4958,0058,6158,61701.500
05 dic 202261,6162,1860,9261,0561,05542.300
02 dic 202260,3562,2860,1762,0562,05495.800
01 dic 202260,0961,3659,9061,2761,27517.000
30 nov 202258,9259,9657,6959,9559,95510.900
29 nov 202258,6359,7158,6358,9858,98306.500
28 nov 202260,2760,2758,4558,6758,67522.900
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
*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...