HXL - Hexcel Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202371,3573,2170,7373,1673,16452.800
01 giu 202369,1970,7768,9670,5370,53526.900
31 mag 202370,4270,7568,4568,9968,99530.100
30 mag 202371,1571,8469,8170,6370,63418.200
26 mag 202371,0071,4970,4471,1571,15422.000
25 mag 202370,6871,1170,1270,8670,86415.900
24 mag 202371,1271,4270,3170,8670,86475.300
23 mag 202372,3272,9371,3871,5971,59509.500
22 mag 202371,8973,0771,8972,7472,74529.700
19 mag 202372,4872,5971,5972,0072,00443.700
18 mag 202372,2173,2671,7772,3372,33449.700
17 mag 202372,0772,7771,4372,5372,53433.300
16 mag 202371,2271,6270,7671,3271,32406.200
15 mag 202370,6871,7670,6871,4071,40661.200
12 mag 202371,7971,9070,1070,6870,68418.600
11 mag 202371,6972,0971,0871,4171,41488.200
10 mag 202374,0074,0071,7272,1472,14584.800
09 mag 202373,1974,1972,8573,5273,52554.700
08 mag 202372,3873,4572,0873,0173,01438.700
05 mag 202371,9373,0171,7272,2772,27464.500
04 mag 202372,9773,4370,0571,3371,33544.900
04 mag 20230.125 Dividendo
03 mag 202374,4175,4773,1873,4373,31809.700
02 mag 202372,0174,6971,4774,4874,35852.600
01 mag 202372,1072,9271,7171,9971,87592.200
28 apr 202372,0072,3071,2472,0871,96780.600
27 apr 202371,5972,5470,5071,9471,82677.900
26 apr 202372,4772,5870,6871,1170,99758.800
25 apr 202372,9873,9470,8172,4072,281.963.100
24 apr 202368,1269,3968,1068,5668,44915.900
21 apr 202369,0469,1867,5568,1968,07578.500
20 apr 202367,8068,8067,6968,7868,66420.800
19 apr 202368,2868,3467,6168,2368,11340.900
18 apr 202368,5068,8567,7068,4168,29675.400
17 apr 202367,2168,3467,0668,3168,19747.300
14 apr 202366,7267,5166,0067,2767,161.016.600
13 apr 202368,1368,3767,1368,1968,07377.600
12 apr 202367,1868,3266,8267,6967,57632.800
11 apr 202367,1267,2866,1966,6366,52518.200
10 apr 202365,3767,2265,1166,8666,75649.100
06 apr 202367,0467,0465,5165,6465,53743.100
05 apr 202367,5767,6966,6767,1167,00516.500
04 apr 202369,2869,4967,7068,0867,96450.200
03 apr 202368,1069,4568,1069,3669,24488.200
31 mar 202368,7068,9267,7868,2568,13753.400
30 mar 202369,5669,6968,0068,0767,95743.400
29 mar 202369,0269,2668,4269,1869,06373.100
28 mar 202368,1968,9868,1968,3468,22246.500
27 mar 202368,0568,3667,2568,2568,13391.000
24 mar 202366,1667,7865,8667,4867,37480.200
23 mar 202367,6768,0366,1366,9066,79398.000
22 mar 202368,3469,1967,3467,4467,33596.500
21 mar 202368,6869,1367,9468,5468,42398.000
20 mar 202366,9868,1966,6967,0866,97478.100
17 mar 202367,3267,6065,6766,1366,021.167.600
16 mar 202364,8968,2864,8668,0367,91499.800
15 mar 202367,0368,1364,2765,7265,61790.400
14 mar 202369,2370,2267,8768,6668,54629.100
13 mar 202367,3668,3666,7967,8767,75560.400
10 mar 202370,2670,2667,7268,4168,29940.100
09 mar 202372,6672,7970,3570,4770,35406.800
08 mar 202373,1073,1071,8072,3572,23457.100
07 mar 202373,0873,6572,8472,9772,85516.400
06 mar 202374,3274,6173,0173,1473,02536.000
03 mar 202374,4774,6773,4874,5074,37460.500
02 mar 202372,2374,4472,0874,1674,03526.000
01 mar 202372,6073,9872,1672,6172,49771.400
28 feb 202372,8473,5572,5072,9572,83610.800
27 feb 202372,8173,4872,5572,6072,48451.400
24 feb 202371,4172,4770,7272,4072,28550.800
23 feb 202371,6073,0371,1472,4172,29817.400
22 feb 202370,9172,0070,5571,1871,06619.700
21 feb 202371,1971,9170,3570,6770,55647.500
17 feb 202372,0072,5971,4872,2472,12598.800
16 feb 202372,1774,9972,1772,6972,571.165.500
15 feb 202371,2273,0471,2172,7772,65604.700
14 feb 202370,1372,9769,4871,8071,681.013.100
13 feb 202370,1170,6569,7170,6470,52464.200
10 feb 202369,4870,0268,6969,6869,56499.900
09 feb 202370,1470,3168,8469,6569,53574.700
09 feb 20230.125 Dividendo
08 feb 202370,5470,9769,5369,6669,42417.600
07 feb 202369,3071,1769,2571,1570,90621.200
06 feb 202369,4470,2568,9469,5869,34624.000
03 feb 202370,1171,5269,5069,7669,52607.400
02 feb 202371,5372,0869,9871,2871,031.173.400
01 feb 202370,4571,5769,4771,2270,97833.000
31 gen 202368,6270,5967,4370,5870,331.051.500
30 gen 202367,5069,1467,2568,7968,55941.900
27 gen 202367,5468,4366,2167,7567,511.133.700
26 gen 202365,6068,0165,0867,7767,531.863.000
25 gen 202361,5062,2660,9162,1661,94666.600
24 gen 202360,4962,4660,4962,1661,94523.000
23 gen 202360,4061,6259,8261,3561,14654.700
20 gen 202359,9760,5559,5760,0259,81600.200
19 gen 202360,4360,6259,1359,7259,51438.500
18 gen 202362,5062,9360,9060,9860,77399.800
17 gen 202362,9663,2362,0262,3662,14518.300
13 gen 202362,3463,6961,8762,9762,75540.200
12 gen 202362,9963,5262,4162,9562,73433.900
*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...