Hexagon AB (publ) (HXGBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:27PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 7,000 |
| 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 | 1,900 |
| 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 | 1,700 |
| 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 | 2,800 |
| 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 | 3,400 |
| 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 | 2,000 |
| 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 | 4,700 |
| 27 dic 2023 | 12.00 | 12.15 | 12.00 | 12.03 | 11.88 | 6,200 |
| 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 | 5,200 |
| 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 | 4,700 |
| 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 | - |
| 12 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 11 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 300 |
| *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.