U.S. markets open in 1 hour 49 minutes
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,331.00 +43.00 (+0.11%) F Nasdaq
17,746.50 +179.00 (+1.02%) E-mini Russell 2000 Index Futur
1,993.20 0.00 (0.00%) Petróleo
84.18 +0.61 (+0.73%) Oro
2,358.80 +16.30 (+0.70%)
Hexagon AB (publ) (HEXA-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 01:40PM CEST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 119.00 | 120.00 | 116.65 | 118.70 | 118.70 | 2,401,237 |
| 25 abr 2024 | 121.50 | 124.00 | 120.75 | 122.05 | 122.05 | 3,396,570 |
| 24 abr 2024 | 123.95 | 124.90 | 122.35 | 122.85 | 122.85 | 3,076,900 |
| 23 abr 2024 | 121.40 | 123.15 | 120.75 | 122.90 | 122.90 | 2,317,131 |
| 22 abr 2024 | 120.85 | 122.00 | 120.55 | 120.55 | 120.55 | 2,073,157 |
| 19 abr 2024 | 120.50 | 120.90 | 119.95 | 120.40 | 120.40 | 2,435,950 |
| 18 abr 2024 | 121.55 | 122.05 | 120.60 | 121.70 | 121.70 | 2,658,417 |
| 17 abr 2024 | 122.10 | 123.20 | 121.70 | 121.70 | 121.70 | 2,311,450 |
| 16 abr 2024 | 122.20 | 123.05 | 120.45 | 122.10 | 122.10 | 3,219,892 |
| 15 abr 2024 | 124.35 | 127.05 | 124.05 | 124.70 | 124.70 | 1,838,705 |
| 12 abr 2024 | 125.00 | 126.35 | 124.05 | 124.30 | 124.30 | 2,006,948 |
| 11 abr 2024 | 123.15 | 124.90 | 122.05 | 123.60 | 123.60 | 2,271,385 |
| 10 abr 2024 | 123.95 | 125.15 | 122.40 | 123.25 | 123.25 | 1,727,099 |
| 09 abr 2024 | 123.65 | 124.60 | 122.65 | 123.35 | 123.35 | 1,863,274 |
| 08 abr 2024 | 123.10 | 124.10 | 122.35 | 124.10 | 124.10 | 2,307,784 |
| 05 abr 2024 | 124.00 | 124.30 | 122.35 | 123.05 | 123.05 | 2,589,243 |
| 04 abr 2024 | 125.60 | 125.95 | 124.60 | 125.65 | 125.65 | 1,397,475 |
| 03 abr 2024 | 124.15 | 125.85 | 122.70 | 125.60 | 125.60 | 2,683,876 |
| 02 abr 2024 | 127.00 | 129.35 | 126.20 | 126.85 | 126.85 | 2,724,119 |
| 28 mar 2024 | 127.80 | 128.45 | 126.40 | 126.70 | 126.70 | 1,248,780 |
| 27 mar 2024 | 128.40 | 128.55 | 127.10 | 127.25 | 127.25 | 2,677,239 |
| 26 mar 2024 | 125.70 | 128.50 | 125.35 | 128.05 | 128.05 | 3,082,912 |
| 25 mar 2024 | 127.15 | 127.50 | 125.30 | 126.05 | 126.05 | 2,393,971 |
| 22 mar 2024 | 127.15 | 127.95 | 126.60 | 127.60 | 127.60 | 1,769,047 |
| 21 mar 2024 | 126.10 | 127.70 | 125.55 | 127.70 | 127.70 | 2,993,895 |
| 20 mar 2024 | 124.95 | 125.95 | 124.05 | 124.95 | 124.95 | 1,735,946 |
| 19 mar 2024 | 124.20 | 125.10 | 123.60 | 124.95 | 124.95 | 1,941,311 |
| 18 mar 2024 | 125.55 | 125.95 | 124.45 | 124.45 | 124.45 | 1,861,394 |
| 15 mar 2024 | 125.20 | 126.55 | 125.00 | 125.50 | 125.50 | 5,191,743 |
| 14 mar 2024 | 126.20 | 126.60 | 124.55 | 125.30 | 125.30 | 2,659,371 |
| 13 mar 2024 | 126.85 | 127.15 | 125.30 | 125.85 | 125.85 | 3,335,655 |
| 12 mar 2024 | 125.60 | 127.05 | 125.10 | 126.55 | 126.55 | 3,356,442 |
| 11 mar 2024 | 122.90 | 125.45 | 122.85 | 124.85 | 124.85 | 3,187,591 |
| 08 mar 2024 | 121.60 | 124.75 | 121.60 | 123.90 | 123.90 | 3,314,544 |
| 07 mar 2024 | 120.20 | 122.25 | 119.50 | 121.65 | 121.65 | 1,918,330 |
| 06 mar 2024 | 118.40 | 120.80 | 118.05 | 120.75 | 120.75 | 2,699,533 |
| 05 mar 2024 | 121.00 | 121.25 | 118.40 | 118.70 | 118.70 | 3,569,762 |
| 04 mar 2024 | 122.40 | 122.40 | 121.10 | 121.60 | 121.60 | 1,583,773 |
| 01 mar 2024 | 122.00 | 122.85 | 121.60 | 122.15 | 122.15 | 2,348,877 |
| 29 feb 2024 | 120.25 | 121.45 | 120.00 | 121.35 | 121.35 | 4,822,771 |
| 28 feb 2024 | 120.25 | 121.25 | 119.50 | 120.10 | 120.10 | 2,818,685 |
| 27 feb 2024 | 122.10 | 122.40 | 120.85 | 121.15 | 121.15 | 2,315,177 |
| 26 feb 2024 | 121.75 | 123.00 | 121.40 | 122.05 | 122.05 | 2,308,275 |
| 23 feb 2024 | 118.70 | 121.85 | 118.70 | 121.75 | 121.75 | 3,692,534 |
| 22 feb 2024 | 119.45 | 120.30 | 117.30 | 118.55 | 118.55 | 3,277,380 |
| 21 feb 2024 | 117.55 | 118.25 | 116.40 | 117.15 | 117.15 | 2,539,160 |
| 20 feb 2024 | 117.90 | 118.05 | 116.75 | 117.55 | 117.55 | 2,328,387 |
| 19 feb 2024 | 117.35 | 118.05 | 116.20 | 117.90 | 117.90 | 2,069,107 |
| 16 feb 2024 | 117.05 | 118.60 | 116.60 | 118.25 | 118.25 | 3,436,713 |
| 15 feb 2024 | 116.85 | 117.35 | 115.70 | 116.60 | 116.60 | 4,188,325 |
| 14 feb 2024 | 114.15 | 115.10 | 114.00 | 115.05 | 115.05 | 3,101,345 |
| 13 feb 2024 | 116.70 | 116.70 | 113.95 | 114.50 | 114.50 | 2,916,657 |
| 12 feb 2024 | 118.20 | 118.20 | 117.15 | 117.40 | 117.40 | 2,022,033 |
| 09 feb 2024 | 117.85 | 117.95 | 116.25 | 117.10 | 117.10 | 3,005,660 |
| 08 feb 2024 | 118.15 | 118.55 | 117.55 | 117.85 | 117.85 | 2,433,446 |
| 07 feb 2024 | 118.20 | 118.35 | 117.10 | 117.90 | 117.90 | 3,822,328 |
| 06 feb 2024 | 117.35 | 118.25 | 117.15 | 117.90 | 117.90 | 2,404,359 |
| 05 feb 2024 | 117.45 | 117.85 | 116.35 | 117.05 | 117.05 | 2,811,650 |
| 02 feb 2024 | 118.45 | 118.95 | 116.15 | 117.45 | 117.45 | 5,004,661 |
| 01 feb 2024 | 119.00 | 121.45 | 117.50 | 118.10 | 118.10 | 6,394,994 |
| 31 ene 2024 | 113.85 | 114.30 | 113.35 | 114.00 | 114.00 | 5,266,399 |
| 30 ene 2024 | 115.90 | 116.00 | 114.00 | 114.15 | 114.15 | 2,174,809 |
| 29 ene 2024 | 115.00 | 115.75 | 114.10 | 115.25 | 115.25 | 3,398,328 |
| 26 ene 2024 | 115.25 | 115.95 | 113.80 | 115.70 | 115.70 | 2,568,053 |
| 25 ene 2024 | 114.30 | 115.80 | 113.70 | 115.10 | 115.10 | 2,776,163 |
| 24 ene 2024 | 115.10 | 115.65 | 113.85 | 114.20 | 114.20 | 1,945,338 |
| 23 ene 2024 | 114.05 | 114.15 | 112.80 | 113.40 | 113.40 | 2,834,259 |
| 22 ene 2024 | 113.80 | 115.45 | 113.75 | 114.70 | 114.70 | 3,394,073 |
| 19 ene 2024 | 113.15 | 113.65 | 111.90 | 112.75 | 112.75 | 2,676,979 |
| 18 ene 2024 | 113.50 | 113.60 | 112.50 | 112.70 | 112.70 | 3,558,532 |
| 17 ene 2024 | 113.05 | 113.75 | 112.20 | 112.95 | 112.95 | 3,597,297 |
| 16 ene 2024 | 114.00 | 114.95 | 113.50 | 114.70 | 114.70 | 2,852,199 |
| 15 ene 2024 | 114.60 | 115.00 | 114.20 | 114.50 | 114.50 | 1,775,218 |
| 12 ene 2024 | 115.70 | 116.45 | 115.20 | 116.30 | 116.30 | 3,484,662 |
| 11 ene 2024 | 117.60 | 118.75 | 114.65 | 114.95 | 114.95 | 3,670,253 |
| 10 ene 2024 | 117.15 | 117.15 | 116.20 | 116.60 | 116.60 | 1,857,969 |
| 09 ene 2024 | 118.20 | 118.55 | 116.35 | 117.00 | 117.00 | 2,793,947 |
| 08 ene 2024 | 117.45 | 118.20 | 115.55 | 118.10 | 118.10 | 1,834,061 |
| 05 ene 2024 | 116.90 | 117.30 | 116.10 | 116.30 | 116.30 | 1,173,166 |
| 04 ene 2024 | 117.10 | 117.70 | 115.90 | 116.85 | 116.85 | 3,090,922 |
| 03 ene 2024 | 119.25 | 119.50 | 116.05 | 116.85 | 116.85 | 3,291,674 |
| 02 ene 2024 | 121.45 | 121.70 | 119.25 | 119.45 | 119.45 | 2,316,101 |
| 29 dic 2023 | 120.85 | 121.85 | 120.55 | 120.95 | 120.95 | 2,430,850 |
| 28 dic 2023 | 120.05 | 120.90 | 120.00 | 120.60 | 120.60 | 1,858,000 |
| 27 dic 2023 | 119.30 | 120.80 | 118.95 | 120.25 | 120.25 | 2,045,865 |
| 22 dic 2023 | 118.10 | 120.05 | 117.80 | 119.30 | 119.30 | 2,126,581 |
| 21 dic 2023 | 119.75 | 120.00 | 117.90 | 118.65 | 118.65 | 2,560,686 |
| 20 dic 2023 | 120.00 | 121.05 | 119.65 | 120.40 | 120.40 | 4,976,279 |
| 19 dic 2023 | 119.35 | 120.85 | 119.00 | 120.05 | 120.05 | 4,052,512 |
| 18 dic 2023 | 120.35 | 121.15 | 118.75 | 118.75 | 118.75 | 4,036,133 |
| 15 dic 2023 | 119.30 | 121.95 | 119.25 | 121.95 | 121.95 | 10,866,289 |
| 14 dic 2023 | 118.45 | 119.95 | 118.40 | 118.95 | 118.95 | 5,693,603 |
| 13 dic 2023 | 116.75 | 117.65 | 116.05 | 116.05 | 116.05 | 4,712,535 |
| 12 dic 2023 | 115.85 | 117.15 | 115.80 | 116.45 | 116.45 | 4,634,596 |
| 11 dic 2023 | 115.15 | 117.00 | 114.65 | 116.50 | 116.50 | 5,972,485 |
| 08 dic 2023 | 109.00 | 116.25 | 108.75 | 115.70 | 115.70 | 7,481,380 |
| 07 dic 2023 | 107.75 | 109.20 | 106.90 | 109.00 | 109.00 | 4,805,794 |
| 06 dic 2023 | 105.85 | 108.35 | 105.50 | 108.30 | 108.30 | 3,627,290 |
| 05 dic 2023 | 104.90 | 106.60 | 104.50 | 105.75 | 105.75 | 2,850,841 |
| 04 dic 2023 | 105.25 | 106.60 | 105.00 | 105.45 | 105.45 | 2,681,190 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.