Mercado fechado

Hexagon AB (publ) (HEXA-B.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
667,60-1,40 (-0,21%)
No fechamento: 5:29PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de out de 2020668,00673,40662,80667,60667,60356.366
22 de out de 2020664,80673,20659,00669,00669,00443.735
21 de out de 2020681,80681,80662,80669,40669,40520.457
20 de out de 2020684,80687,60678,40681,80681,80341.991
19 de out de 2020689,00692,40680,60684,80684,80356.011
16 de out de 2020675,80690,20675,80686,00686,00645.446
15 de out de 2020672,00674,00665,40671,40671,40493.848
14 de out de 2020676,60682,60673,80681,20681,20492.056
13 de out de 2020692,60692,60676,40676,60676,60697.017
12 de out de 2020685,60695,60682,00693,00693,00485.131
09 de out de 2020671,20685,40670,00683,00683,00379.618
08 de out de 2020680,40684,40670,60672,80672,80428.713
07 de out de 2020672,40677,80664,60676,20676,20645.838
06 de out de 2020684,00684,40669,20672,60672,60569.969
05 de out de 2020676,20681,80672,00679,60679,60534.807
02 de out de 2020679,40679,40665,60671,40671,40482.816
01 de out de 2020681,00684,80675,60683,40683,40552.282
30 de set de 2020687,40689,60675,80677,80677,80715.487
29 de set de 2020684,60692,80676,40690,40690,40583.894
28 de set de 2020659,20678,40656,00676,80676,80773.213
25 de set de 2020640,00646,00632,60646,00646,00497.621
24 de set de 2020632,20643,80630,00637,80637,80706.337
23 de set de 2020650,00654,00642,60645,00645,00449.561
22 de set de 2020640,40651,40635,80644,60644,60724.614
21 de set de 2020671,00672,40638,20639,00639,001.002.565
18 de set de 2020------
17 de set de 2020668,20677,20665,40676,80676,80359.023
16 de set de 2020668,20678,20667,80675,60675,60619.787
15 de set de 2020662,00669,80659,40667,60667,60372.351
14 de set de 2020659,20665,40655,60662,00662,00382.821
11 de set de 2020649,80657,00646,60655,80655,80318.289
10 de set de 2020660,00660,00644,40651,80651,80435.056
09 de set de 2020639,40658,80639,40657,80657,80513.321
08 de set de 2020651,00652,00631,60643,00643,00725.486
07 de set de 2020633,40650,20633,40649,20649,20360.113
04 de set de 2020625,00649,00624,80631,80631,80552.563
03 de set de 2020655,00663,40630,40632,60632,60529.614
02 de set de 2020641,80657,60641,80647,80647,80604.030
01 de set de 2020632,80644,20628,20636,60636,60543.458
31 de ago de 2020624,40631,40624,20626,40626,40432.018
28 de ago de 2020625,00626,80617,80622,60622,60556.745
27 de ago de 2020619,60629,00616,00625,00625,00541.780
26 de ago de 2020605,40617,80601,60617,80617,80463.835
25 de ago de 2020609,00614,00605,40607,80607,80306.560
24 de ago de 2020603,20616,40602,40608,60608,60414.605
21 de ago de 2020598,80604,60591,20597,60597,60311.422
20 de ago de 2020599,60601,20592,60595,40595,40386.432
19 de ago de 2020597,80605,40594,20603,20603,20427.636
18 de ago de 2020596,20608,40593,60597,20597,20520.044
17 de ago de 2020588,60601,60587,80597,60597,60370.186
14 de ago de 2020597,80599,00586,80588,60588,60299.873
13 de ago de 2020597,40602,00594,80600,00600,00392.824
12 de ago de 2020597,60598,80588,00598,80598,80346.112
11 de ago de 2020590,40601,80588,20599,60599,60464.828
10 de ago de 2020596,80596,80583,80585,00585,00269.071
07 de ago de 2020584,20598,20583,00595,20595,20282.627
06 de ago de 2020590,20593,80584,00586,20586,20422.554
05 de ago de 2020590,00591,80581,60590,20590,20374.029
04 de ago de 2020589,00591,00574,20580,20580,20379.726
03 de ago de 2020568,80587,00567,60585,40585,40317.359
31 de jul de 2020576,00583,20568,00568,80568,80502.263
30 de jul de 2020582,80584,20569,40573,40573,40296.747
29 de jul de 2020588,00595,40582,20583,80583,80593.134
28 de jul de 2020590,20591,80581,80588,40588,40483.241
27 de jul de 2020573,60588,60573,60588,20588,20492.296
24 de jul de 2020570,00575,40560,60572,40572,401.141.213
23 de jul de 2020586,40589,00580,60582,80582,80315.646
22 de jul de 2020587,00588,60580,40585,00585,00359.231
21 de jul de 2020594,40595,00587,80588,00588,00593.385
20 de jul de 2020575,40589,40573,40589,40589,40407.278
17 de jul de 2020582,20583,60572,40575,40575,40519.313
16 de jul de 2020577,60587,20574,40582,20582,20450.194
15 de jul de 2020585,60593,00581,40583,20583,20544.569
14 de jul de 2020580,00598,80568,40578,80578,801.281.761
13 de jul de 2020555,00560,80550,60559,40559,40514.827
10 de jul de 2020557,00557,00549,20550,40550,40414.298
09 de jul de 2020555,60560,80553,60554,20554,20305.489
08 de jul de 2020550,60559,20549,60552,60552,60332.861
07 de jul de 2020554,00557,60548,20556,00556,00408.970
06 de jul de 2020560,20563,40553,00561,00561,00339.870
03 de jul de 2020552,40555,80548,00550,20550,20278.710
02 de jul de 2020551,80553,40547,00550,80550,80484.396
01 de jul de 2020545,20552,40543,20547,00547,00442.464
30 de jun de 2020545,80547,00537,60544,00544,00495.128
29 de jun de 2020542,60547,40539,80544,60544,60389.383
26 de jun de 2020541,20550,20536,60543,40543,40523.243
25 de jun de 2020524,00535,00520,60533,60533,60402.973
24 de jun de 2020538,60540,60528,20530,00530,00422.889
23 de jun de 2020533,20545,60530,20543,20543,20329.582
22 de jun de 2020538,60541,80531,60534,40534,40479.204
18 de jun de 2020541,20547,00538,00544,00544,001.407.544
17 de jun de 2020534,20543,40530,80540,80540,80554.061
16 de jun de 2020519,60534,20516,40534,20534,201.244.117
15 de jun de 2020498,90512,40496,20510,80510,80812.654
12 de jun de 2020505,20522,80504,60510,80510,80424.595
11 de jun de 2020529,80533,80512,00513,20513,20574.606
10 de jun de 2020547,40549,00536,40539,40539,40605.984
09 de jun de 2020538,20548,60533,80543,40543,401.119.260
08 de jun de 2020548,40551,60529,20538,00538,00801.793
05 de jun de 2020540,40550,00537,20549,80549,80605.456
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...