HEXA-B.ST - Hexagon AB (publ)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de fev de 2020569,60576,60569,60570,80570,80411.039
13 de fev de 2020563,60567,00557,40564,20564,20431.565
12 de fev de 2020555,00567,60549,60567,20567,20788.189
11 de fev de 2020560,80563,00558,00562,80562,801.356.707
10 de fev de 2020555,00557,80550,40555,20555,20810.619
07 de fev de 2020564,60564,60545,60554,60554,60726.605
06 de fev de 2020577,80585,80560,20562,00562,001.103.341
05 de fev de 2020552,40574,60551,40573,40573,401.084.650
04 de fev de 2020529,00546,20526,40546,20546,201.059.016
03 de fev de 2020527,80530,80523,60525,60525,60679.025
31 de jan de 2020527,80535,40525,20525,20525,20887.629
30 de jan de 2020538,60544,00527,40527,60527,60708.172
29 de jan de 2020550,80551,00540,40545,80545,80535.448
28 de jan de 2020549,20553,20539,80549,80549,80857.166
27 de jan de 2020551,00553,00539,80547,20547,20837.417
24 de jan de 2020550,20564,20550,20560,40560,40626.866
23 de jan de 2020542,20546,60539,40545,60545,60529.780
22 de jan de 2020544,80547,20538,20543,20543,20522.280
21 de jan de 2020535,40542,60527,40542,60542,60566.222
20 de jan de 2020544,80551,00537,60537,60537,60526.090
17 de jan de 2020540,00551,40539,80547,80547,80763.564
16 de jan de 2020531,20538,40530,00538,40538,40705.485
15 de jan de 2020537,40539,20530,80532,80532,80673.568
14 de jan de 2020536,80538,20527,80535,40535,40446.101
13 de jan de 2020533,20536,20529,60535,80535,80395.371
10 de jan de 2020531,00532,40527,60530,20530,20233.845
09 de jan de 2020530,80530,80524,00529,80529,80917.238
08 de jan de 2020520,80530,80520,40525,20525,20498.048
07 de jan de 2020527,20533,40526,60530,80530,80506.825
03 de jan de 2020532,60533,00525,20527,40527,40355.204
02 de jan de 2020525,60538,40525,60538,40538,40584.487
30 de dez de 2019532,80534,20522,60525,00525,00445.200
27 de dez de 2019532,40537,60529,80533,20533,20389.867
23 de dez de 2019527,40534,00526,60531,40531,40309.482
20 de dez de 2019531,40533,80525,60526,60526,60865.053
19 de dez de 2019529,60533,40526,00531,20531,20646.518
18 de dez de 2019538,40539,60527,40530,00530,001.248.160
17 de dez de 2019552,80554,00537,40541,00541,001.184.036
16 de dez de 2019550,00558,00542,00552,80552,801.506.848
13 de dez de 2019550,00575,00548,40575,00575,001.833.418
12 de dez de 2019536,80543,20528,60543,00543,00996.320
11 de dez de 2019528,00538,40522,40536,80536,801.058.231
10 de dez de 2019532,60533,00522,80529,80529,80996.416
09 de dez de 2019546,00546,00534,80535,40535,40769.385
06 de dez de 2019547,20550,60543,80546,80546,80692.063
05 de dez de 2019549,80553,40543,60546,40546,40852.708
04 de dez de 2019536,00549,40534,60549,00549,00567.061
03 de dez de 2019537,00543,40532,00533,80533,80773.624
02 de dez de 2019542,40545,40532,60533,60533,601.148.748
29 de nov de 2019538,60544,40534,60541,40541,401.501.133
28 de nov de 2019531,80539,80531,80539,60539,60413.869
27 de nov de 2019538,80542,60534,00535,40535,40861.064
26 de nov de 2019531,80537,40528,00536,40536,40836.312
25 de nov de 2019524,40531,40524,40531,00531,00414.338
22 de nov de 2019516,40522,80515,80521,00521,00518.715
21 de nov de 2019519,80522,00513,80517,80517,80464.390
20 de nov de 2019522,20529,00518,00524,80524,80666.622
19 de nov de 2019524,20529,40522,00525,00525,00558.965
18 de nov de 2019526,80529,00516,00521,80521,80507.078
15 de nov de 2019528,80533,00520,60524,80524,80783.080
14 de nov de 2019532,80533,00522,00522,40522,40773.526
13 de nov de 2019529,00533,40521,80532,00532,00658.491
12 de nov de 2019534,80535,40528,00532,20532,20725.964
11 de nov de 2019532,80533,80529,00532,40532,401.019.423
08 de nov de 2019532,00533,80526,60533,00533,00414.769
07 de nov de 2019531,00538,60530,40532,60532,601.023.955
06 de nov de 2019537,80542,40524,20526,20526,201.051.379
05 de nov de 2019525,00538,20523,00538,20538,201.158.443
04 de nov de 2019507,40524,00505,60524,00524,001.185.049
01 de nov de 2019495,00503,00494,50501,60501,60120.306
31 de out de 2019503,00506,80490,00492,90492,901.209.065
30 de out de 2019483,10533,00468,10503,00503,002.859.371
29 de out de 2019490,70492,70482,90485,50485,50959.162
28 de out de 2019483,00493,20480,10493,20493,20652.822
25 de out de 2019476,80481,40473,50481,10481,10527.946
24 de out de 2019474,90478,10468,90476,80476,80559.079
23 de out de 2019471,90474,90465,00474,90474,90801.446
22 de out de 2019477,60482,70475,30475,30475,30728.722
21 de out de 2019461,10479,60460,00478,80478,80784.050
18 de out de 2019457,00462,40454,80460,50460,50590.236
17 de out de 2019458,90465,10458,00460,20460,20535.543
16 de out de 2019453,00462,60449,40458,60458,60960.455
15 de out de 2019444,00455,90440,80453,00453,001.200.764
14 de out de 2019456,40457,00443,40452,00452,00617.757
11 de out de 2019444,90456,70443,90456,10456,10849.526
10 de out de 2019435,00442,20431,80441,50441,50814.568
09 de out de 2019440,10442,00434,00438,00438,00933.005
08 de out de 2019444,90447,50440,60441,20441,20610.656
07 de out de 2019446,00447,50440,10443,90443,90801.763
04 de out de 2019444,70450,00441,50446,30446,30803.157
03 de out de 2019456,00458,80450,60453,40453,40936.915
02 de out de 2019467,60468,00455,10456,30456,30522.120
01 de out de 2019475,30479,60467,00469,60469,60859.742
30 de set de 2019473,70477,90472,30474,60474,60810.422
27 de set de 2019463,90476,20460,40474,60474,60869.222
26 de set de 2019453,00466,80453,00461,40461,40798.128
25 de set de 2019463,20463,20453,00457,90457,90517.639
24 de set de 2019464,00466,40460,70465,00465,00713.496
23 de set de 2019472,00472,60460,20463,80463,80952.927
20 de set de 2019483,10483,90471,10473,30473,301.126.756
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...