Mercados españoles cerrados

Hexcel Corporation (HXL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,16-0,02 (-0,03%)
Al cierre: 04:00PM EDT
64,16 0,00 (0,00%)
Después del cierre: 05:44PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202464,0664,8563,7964,1664,16807.700
25 abr 202462,5064,3861,9264,1864,182.011.300
24 abr 202463,9964,1762,4363,2463,241.538.900
23 abr 202464,0065,1462,4663,5763,572.795.000
22 abr 202461,9062,6861,3662,5262,521.339.800
19 abr 202461,3962,6061,3961,7161,711.082.300
18 abr 202461,8562,4261,3761,4061,40883.400
17 abr 202462,0262,4461,4261,9061,901.182.700
16 abr 202461,7162,0660,8661,8061,801.560.500
15 abr 202462,5763,4060,9861,5061,501.349.000
12 abr 202463,5763,9562,0662,5662,561.780.500
11 abr 202462,6363,9962,5863,6763,671.997.500
10 abr 202463,1065,1961,2162,3462,345.754.600
09 abr 202471,1371,9170,4671,1571,15996.000
08 abr 202472,3772,9171,4871,4971,49488.600
05 abr 202470,8372,0870,6272,0572,05857.100
04 abr 202471,6272,1570,5370,8370,83692.400
03 abr 202470,8271,7370,7670,9270,92648.800
02 abr 202471,2971,7570,8270,9870,98463.200
01 abr 202472,7172,7171,1971,7971,79547.500
28 mar 202472,7673,4472,7672,8572,85427.200
27 mar 202472,9073,2672,2072,8072,80763.400
26 mar 202473,1473,5772,1872,4372,43485.100
25 mar 202472,8573,2272,2772,8972,89557.900
22 mar 202472,1272,3871,7272,0872,08596.400
21 mar 202473,3773,3771,7071,8971,89599.500
20 mar 202472,0173,4971,4972,9272,92402.700
19 mar 202472,1672,8171,9772,1372,13379.700
18 mar 202471,2172,5070,5272,0472,04900.100
15 mar 202470,8471,7670,8070,9970,991.726.000
14 mar 202472,7172,9570,5271,3271,32581.300
13 mar 202472,7773,7572,5872,7072,70996.100
12 mar 202473,9774,2072,7572,7772,77605.900
11 mar 202475,3675,8674,2774,3674,36396.400
08 mar 202477,0077,0875,5676,0076,00359.800
07 mar 202476,2377,0976,2377,0577,05401.500
06 mar 202475,8076,6175,6476,0476,04363.000
05 mar 202475,9376,2574,8475,4475,44340.400
04 mar 202475,8576,5375,3576,0276,02453.100
01 mar 202474,4975,1974,1474,9674,96473.500
29 feb 202475,2875,4574,2374,4674,46818.000
28 feb 202475,3675,8674,5874,6974,69908.100
27 feb 202474,5475,7274,4275,5775,57907.200
26 feb 202473,5774,7073,4974,2774,27825.100
23 feb 202472,5473,7572,3073,7373,73640.300
22 feb 202472,2272,9571,6672,5272,52940.500
21 feb 202472,5973,7172,2472,9272,92660.200
20 feb 202473,2074,2272,1272,4072,40913.200
16 feb 202474,8575,8573,9873,9873,981.141.000
15 feb 202473,8976,0773,7774,4074,40970.200
14 feb 202472,1073,9472,1073,6173,61739.300
13 feb 202471,7872,4270,6171,2471,24717.300
12 feb 202472,9973,2672,4072,4672,46709.100
09 feb 202471,6372,9871,2772,8972,89995.000
08 feb 202470,2472,1470,0371,5071,50963.900
08 feb 20240.15 Dividendo
07 feb 202469,9270,7869,2170,4370,28679.300
06 feb 202468,8469,1968,6369,1068,95642.200
05 feb 202468,1069,1267,9868,7468,59675.000
02 feb 202467,1369,2167,0868,9268,77670.600
01 feb 202466,6067,8266,3067,4867,341.054.000
31 ene 202466,3067,5865,7666,3966,251.433.200
30 ene 202465,8566,3564,8366,0165,872.051.600
29 ene 202466,8667,1566,1066,7766,631.096.200
26 ene 202465,9767,8565,9766,9666,821.673.800
25 ene 202465,6070,6464,7465,6165,473.568.600
24 ene 202472,4572,5071,3471,6571,50676.600
23 ene 202471,9172,4671,4172,0171,86534.300
22 ene 202471,3372,0571,2771,5171,36627.400
19 ene 202471,4471,5570,7271,2471,09409.900
18 ene 202471,5771,9370,6671,2371,08649.200
17 ene 202469,6071,2869,6071,1671,01458.000
16 ene 202470,8971,1969,1670,7470,59569.100
12 ene 202472,1672,5871,5571,7371,58314.600
11 ene 202471,1572,0070,4271,8771,72410.800
10 ene 202472,1072,1770,6571,1070,95482.000
09 ene 202469,9370,7169,4870,5570,40307.000
08 ene 202470,8171,1470,1170,5870,43507.400
05 ene 202471,3471,8370,7871,4771,32563.100
04 ene 202471,2671,5570,5771,2871,13383.800
03 ene 202472,1872,1870,8670,9270,77329.000
02 ene 202473,3073,9172,2272,7172,56263.500
29 dic 202374,0574,2473,6073,7573,59213.200
28 dic 202373,9274,2273,5473,9473,78198.200
27 dic 202374,3074,6173,9074,0273,86218.600
26 dic 202373,6974,8573,2874,3774,21197.100
22 dic 202373,8374,2173,3873,6373,47208.700
21 dic 202372,8473,3872,1773,3073,14474.400
20 dic 202373,5973,8571,9772,0071,85444.500
19 dic 202373,2974,3873,2973,8973,73333.200
18 dic 202372,6573,3272,3272,9672,80433.500
15 dic 202372,1173,8372,0472,5572,401.326.800
14 dic 202374,0374,4871,5472,4072,25623.600
13 dic 202372,6373,9972,3573,7173,55540.600
12 dic 202371,4073,0670,6572,8972,73603.100
11 dic 202370,8971,6970,8971,2971,14413.100
08 dic 202370,1871,4070,1871,3671,21334.200
07 dic 202370,8471,1970,2770,2870,13272.300
06 dic 202370,5671,3870,4170,8570,70403.100
05 dic 202371,6671,6670,0370,0669,91456.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...