Italia markets close in 5 hours 54 minutes

Hexcel Corporation (HXL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,31+1,59 (+2,35%)
Alla chiusura: 04:00PM EST
69,31 +0,00 (+0,00%)
Dopo ore: 05:50PM EST
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202368,0769,4567,8669,3169,31498.600
29 nov 202368,4268,9167,5567,7267,72468.200
28 nov 202368,1668,7067,5567,9067,90484.400
27 nov 202367,5167,9567,0167,6467,64405.800
24 nov 202367,5067,7567,0067,7467,74105.300
22 nov 202366,8167,4166,2167,2367,23272.700
21 nov 202366,5867,1666,1666,6566,65355.700
20 nov 202366,2166,9865,6066,9566,95288.900
17 nov 202366,2266,6165,5466,0266,02381.500
16 nov 202366,5966,9365,6765,8265,82382.100
15 nov 202367,1067,5366,5466,5966,59420.700
14 nov 202366,4767,2466,1966,8266,82577.000
13 nov 202364,7366,2464,4665,5965,59493.100
10 nov 202364,2664,9063,5364,8964,89382.400
09 nov 202364,7864,9163,7563,8263,82371.400
08 nov 202363,6564,0962,8663,9763,97340.700
07 nov 202363,4864,0362,8963,5963,59350.100
06 nov 202363,7464,1263,1463,7163,71386.600
03 nov 202365,1265,3963,5563,5863,58600.200
02 nov 202363,0364,5863,0364,4064,40701.300
02 nov 20230.125 Dividendo
01 nov 202362,0462,5661,5162,5362,40598.600
31 ott 202360,5762,3460,0561,9261,80802.900
30 ott 202359,7461,5559,2160,7660,64606.100
27 ott 202360,0260,4559,4259,6159,49542.200
26 ott 202359,6260,3759,4559,8959,77674.700
25 ott 202360,4960,7358,8159,8359,711.135.900
24 ott 202360,8562,0559,3459,9359,812.141.800
23 ott 202364,7365,6364,2964,9064,77659.200
20 ott 202364,6665,2264,1464,8464,71523.000
19 ott 202365,9466,4364,7464,9264,79514.000
18 ott 202366,9167,4066,0866,1766,04346.800
17 ott 202366,4667,9166,4667,0866,95433.900
16 ott 202367,0067,2866,5266,6866,55390.300
13 ott 202367,5867,5866,0966,2066,07503.800
12 ott 202369,5369,5366,7867,5967,45490.300
11 ott 202369,3069,5468,1769,3469,20631.800
10 ott 202367,6068,6267,3068,3268,18489.700
09 ott 202367,8968,2366,6567,1967,06497.000
06 ott 202366,4067,6066,0967,4667,33541.000
05 ott 202366,1766,9066,1766,4966,36570.800
04 ott 202365,1066,8064,9566,1366,00652.200
03 ott 202363,9565,8363,6265,5965,46614.100
02 ott 202365,0265,3364,0164,3864,25565.100
29 set 202366,2166,6364,9565,1465,01451.400
28 set 202365,4566,8265,4565,8365,70431.600
27 set 202365,6066,3365,0365,9465,81475.700
26 set 202365,8366,3064,9865,1264,99569.500
25 set 202364,9866,2264,8666,1065,97420.300
22 set 202366,0366,2565,1565,3665,23276.700
21 set 202367,5767,5765,8765,9665,83528.300
20 set 202369,0269,3567,7167,8267,68561.300
19 set 202368,8069,0268,1668,7068,56445.900
18 set 202368,5369,1367,7568,8168,67705.300
15 set 202368,0568,6967,5368,3068,161.409.600
14 set 202368,4469,0567,8368,4768,33660.600
13 set 202369,6669,8467,8868,1468,00513.800
12 set 202369,7270,3969,6569,8969,75434.800
11 set 202370,0871,0469,9070,2470,10455.200
08 set 202371,2571,2769,8469,9069,76376.100
07 set 202371,7572,3371,1971,2571,11480.600
06 set 202372,3673,1471,7371,9871,84351.200
05 set 202373,6173,6171,3372,3872,24446.400
01 set 202373,8574,2773,6473,9973,84346.000
31 ago 202373,4173,8673,0273,3073,15338.400
30 ago 202372,9173,5872,5473,1973,04256.700
29 ago 202371,6872,7171,6872,6772,52231.300
28 ago 202370,9872,3870,7872,0271,88302.400
25 ago 202370,8671,6470,3071,0070,86315.000
24 ago 202371,8772,0570,6370,6570,51296.000
23 ago 202372,4672,8371,8572,1171,97564.500
22 ago 202371,6372,7471,2872,2972,15599.400
21 ago 202370,9171,5670,5271,2571,11472.500
18 ago 202369,7771,0069,6870,8670,72460.000
17 ago 202370,4471,5269,9270,1970,05675.400
16 ago 202368,8769,6968,7769,1869,04434.600
15 ago 202369,7070,5068,9969,0068,86754.300
14 ago 202367,9069,3967,8069,1168,97570.400
11 ago 202367,6968,3667,2368,2168,07343.900
10 ago 202368,0868,6567,4467,5867,44295.900
09 ago 202367,5268,3167,2268,1367,99562.300
08 ago 202368,1868,2767,2767,6467,50607.900
07 ago 202367,7369,2867,5468,8768,73816.500
04 ago 202368,5169,4667,9267,9967,85731.700
03 ago 202368,4568,6066,8568,0067,86910.100
03 ago 20230.125 Dividendo
02 ago 202369,9570,0767,8568,3068,04540.200
01 ago 202370,0671,2369,8770,5070,23423.900
31 lug 202370,3970,7169,8670,6870,41590.000
28 lug 202370,1970,7269,1570,1269,85513.100
27 lug 202371,0171,0169,8869,9069,631.014.700
26 lug 202370,4371,9870,1570,4670,191.234.200
25 lug 202371,8271,8968,0370,6470,372.728.400
24 lug 202375,1775,7574,6974,7074,41608.300
21 lug 202376,1476,3675,3475,3675,07436.000
20 lug 202375,7575,8875,0575,6775,38486.800
19 lug 202377,0277,0275,0675,3175,02626.500
18 lug 202376,8777,4776,4777,0876,79396.500
17 lug 202376,1577,5375,8177,1876,88410.900
14 lug 202376,9476,9475,3076,1775,88531.500
*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...