Mercados españoles abiertos en 7 hrs 23 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.795,43 -771,87 (-1,30%)
Hexagon AB (publ) (HXGBF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:53AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 108 |
| 03 may 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 02 may 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | 7000 |
| 01 may 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 30 abr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 30 abr 2024 | 0.139 Dividendo | |||||
| 29 abr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,10 | - |
| 26 abr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,10 | - |
| 25 abr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,10 | 300 |
| 24 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 23 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 22 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 19 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 18 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 17 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | - |
| 16 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,34 | 100 |
| 15 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | 100 |
| 12 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 11 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 10 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 09 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,63 | - |
| 08 abr 2024 | 11,83 | 11,83 | 11,78 | 11,78 | 11,63 | 500 |
| 05 abr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 04 abr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 03 abr 2024 | 11,79 | 11,79 | 11,72 | 11,72 | 11,58 | 1900 |
| 02 abr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 01 abr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 28 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 27 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 26 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 25 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 22 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | - |
| 21 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,05 | 100 |
| 20 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 19 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 18 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | 800 |
| 15 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,18 | 300 |
| 14 mar 2024 | 12,07 | 12,20 | 12,07 | 12,20 | 12,05 | 1700 |
| 13 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 12 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 11 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 08 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 07 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | - |
| 06 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,58 | 200 |
| 05 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | - |
| 04 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | 10.000 |
| 01 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | - |
| 29 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,47 | 2800 |
| 28 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,80 | - |
| 27 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,80 | - |
| 26 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,80 | 200 |
| 23 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 22 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 21 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 20 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 16 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,12 | - |
| 15 feb 2024 | 11,15 | 11,26 | 11,15 | 11,26 | 11,12 | 200 |
| 14 feb 2024 | 11,01 | 11,01 | 10,87 | 10,87 | 10,74 | 12.200 |
| 13 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,09 | - |
| 12 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,09 | 11.400 |
| 09 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 08 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 07 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 06 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 05 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 02 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 01 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | - |
| 31 ene 2024 | 11,13 | 11,13 | 10,93 | 10,93 | 10,79 | 3400 |
| 30 ene 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 10,95 | 10.000 |
| 29 ene 2024 | 11,10 | 11,10 | 11,09 | 11,09 | 10,95 | 300 |
| 26 ene 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,01 | 2000 |
| 25 ene 2024 | 11,00 | 11,06 | 11,00 | 11,06 | 10,92 | 300 |
| 24 ene 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,79 | 100 |
| 23 ene 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,77 | - |
| 22 ene 2024 | 11,07 | 11,07 | 10,90 | 10,90 | 10,77 | 800 |
| 19 ene 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,63 | - |
| 18 ene 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,63 | - |
| 17 ene 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,63 | 100 |
| 16 ene 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,94 | 100 |
| 12 ene 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,28 | 200 |
| 11 ene 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,08 | 200 |
| 10 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 09 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 08 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 05 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 04 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 03 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 02 ene 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 29 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | - |
| 28 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 11,88 | 4700 |
| 27 dic 2023 | 12,00 | 12,15 | 12,00 | 12,03 | 11,88 | 6200 |
| 26 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 22 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 21 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 20 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | 5200 |
| 19 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,42 | - |
| 18 dic 2023 | 11,80 | 11,80 | 11,56 | 11,56 | 11,42 | 4700 |
| 15 dic 2023 | 11,68 | 11,80 | 11,68 | 11,80 | 11,65 | 300 |
| 14 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
| 13 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.