U.S. markets open in 4 hours 54 minutes
F S&P 500
5,304.25 +8.75 (+0.17%) F Dow Jones
38,786.00 -5.00 (-0.01%) F Nasdaq
18,662.50 +71.50 (+0.38%) E-mini Russell 2000 Index Futur
2,094.70 +18.90 (+0.91%) Petróleo
77.13 +0.14 (+0.18%) Oro
2,347.80 +2.00 (+0.09%)
Hexagon AB (publ) (HXGBY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 10.88 | 10.96 | 10.83 | 10.96 | 10.96 | 73,100 |
| 30 may 2024 | 10.85 | 11.03 | 10.85 | 10.97 | 10.97 | 51,000 |
| 29 may 2024 | 10.91 | 10.96 | 10.84 | 10.84 | 10.84 | 84,900 |
| 28 may 2024 | 11.22 | 11.22 | 11.10 | 11.13 | 11.13 | 55,000 |
| 24 may 2024 | 10.99 | 11.02 | 10.97 | 10.99 | 10.99 | 54,400 |
| 23 may 2024 | 10.99 | 11.05 | 10.93 | 10.95 | 10.95 | 57,500 |
| 22 may 2024 | 11.09 | 11.19 | 11.08 | 11.13 | 11.13 | 63,400 |
| 21 may 2024 | 11.14 | 11.14 | 11.06 | 11.11 | 11.11 | 60,400 |
| 20 may 2024 | 11.09 | 11.22 | 11.09 | 11.20 | 11.20 | 55,300 |
| 17 may 2024 | 10.99 | 11.02 | 10.97 | 10.99 | 10.99 | 49,800 |
| 16 may 2024 | 11.27 | 11.30 | 11.15 | 11.16 | 11.16 | 28,000 |
| 15 may 2024 | 11.35 | 11.50 | 11.35 | 11.49 | 11.49 | 48,700 |
| 14 may 2024 | 11.27 | 11.33 | 11.22 | 11.33 | 11.33 | 58,300 |
| 13 may 2024 | 11.23 | 11.24 | 11.17 | 11.23 | 11.23 | 84,200 |
| 10 may 2024 | 11.27 | 11.29 | 11.21 | 11.23 | 11.23 | 40,700 |
| 09 may 2024 | 11.29 | 11.29 | 11.07 | 11.18 | 11.18 | 41,800 |
| 08 may 2024 | 11.06 | 11.10 | 11.04 | 11.09 | 11.09 | 35,400 |
| 07 may 2024 | 11.03 | 11.10 | 11.01 | 11.07 | 11.07 | 122,000 |
| 06 may 2024 | 10.95 | 11.01 | 10.88 | 10.93 | 10.93 | 81,300 |
| 03 may 2024 | 10.69 | 10.72 | 10.60 | 10.68 | 10.68 | 59,800 |
| 02 may 2024 | 10.40 | 10.54 | 10.38 | 10.54 | 10.54 | 77,200 |
| 01 may 2024 | 10.04 | 10.77 | 10.04 | 10.48 | 10.48 | 44,900 |
| 01 may 2024 | 0.138 Dividendo | |||||
| 30 abr 2024 | 10.51 | 10.94 | 10.51 | 10.53 | 10.39 | 123,100 |
| 29 abr 2024 | 10.90 | 11.02 | 10.85 | 10.92 | 10.78 | 159,400 |
| 26 abr 2024 | 10.77 | 11.06 | 10.76 | 10.85 | 10.71 | 64,900 |
| 25 abr 2024 | 11.06 | 11.18 | 11.01 | 11.12 | 10.97 | 63,100 |
| 24 abr 2024 | 11.35 | 11.35 | 11.17 | 11.26 | 11.11 | 45,600 |
| 23 abr 2024 | 11.20 | 11.36 | 11.20 | 11.32 | 11.17 | 97,300 |
| 22 abr 2024 | 11.05 | 11.11 | 10.99 | 11.06 | 10.92 | 95,000 |
| 19 abr 2024 | 10.95 | 11.00 | 10.89 | 10.92 | 10.78 | 47,100 |
| 18 abr 2024 | 10.99 | 11.11 | 10.98 | 11.00 | 10.86 | 53,600 |
| 17 abr 2024 | 11.16 | 11.16 | 10.96 | 11.04 | 10.89 | 60,200 |
| 16 abr 2024 | 11.14 | 11.17 | 11.07 | 11.16 | 11.01 | 134,800 |
| 15 abr 2024 | 11.56 | 11.59 | 11.29 | 11.29 | 11.14 | 69,800 |
| 12 abr 2024 | 11.40 | 11.46 | 11.32 | 11.33 | 11.18 | 613,700 |
| 11 abr 2024 | 11.45 | 11.59 | 11.34 | 11.59 | 11.44 | 82,400 |
| 10 abr 2024 | 11.46 | 11.51 | 11.37 | 11.47 | 11.32 | 62,500 |
| 09 abr 2024 | 11.71 | 11.73 | 11.59 | 11.65 | 11.49 | 40,700 |
| 08 abr 2024 | 11.64 | 11.72 | 11.64 | 11.68 | 11.53 | 55,500 |
| 05 abr 2024 | 11.46 | 11.54 | 11.46 | 11.54 | 11.39 | 41,400 |
| 04 abr 2024 | 11.85 | 11.85 | 11.62 | 11.62 | 11.47 | 42,200 |
| 03 abr 2024 | 11.60 | 11.77 | 11.57 | 11.72 | 11.57 | 45,100 |
| 02 abr 2024 | 11.76 | 11.83 | 11.71 | 11.78 | 11.63 | 54,700 |
| 01 abr 2024 | 11.88 | 11.88 | 11.58 | 11.70 | 11.55 | 34,400 |
| 28 mar 2024 | 11.75 | 12.00 | 11.50 | 11.80 | 11.65 | 58,300 |
| 27 mar 2024 | 11.95 | 11.97 | 11.90 | 11.96 | 11.81 | 52,000 |
| 26 mar 2024 | 12.02 | 12.12 | 11.98 | 12.11 | 11.95 | 156,500 |
| 25 mar 2024 | 11.82 | 11.94 | 11.82 | 11.84 | 11.68 | 34,200 |
| 22 mar 2024 | 12.00 | 12.07 | 12.00 | 12.01 | 11.85 | 23,300 |
| 21 mar 2024 | 12.14 | 12.17 | 12.07 | 12.11 | 11.95 | 41,100 |
| 20 mar 2024 | 11.95 | 12.07 | 11.83 | 12.05 | 11.89 | 46,700 |
| 19 mar 2024 | 11.84 | 11.95 | 11.82 | 11.92 | 11.76 | 63,900 |
| 18 mar 2024 | 12.05 | 12.05 | 11.84 | 11.85 | 11.69 | 29,300 |
| 15 mar 2024 | 12.09 | 12.12 | 12.02 | 12.05 | 11.89 | 38,500 |
| 14 mar 2024 | 12.19 | 12.22 | 12.01 | 12.05 | 11.89 | 43,300 |
| 13 mar 2024 | 12.33 | 12.33 | 12.23 | 12.24 | 12.08 | 29,700 |
| 12 mar 2024 | 12.25 | 12.35 | 12.17 | 12.31 | 12.15 | 41,700 |
| 11 mar 2024 | 12.13 | 12.17 | 12.02 | 12.12 | 11.96 | 40,800 |
| 08 mar 2024 | 12.17 | 12.19 | 12.00 | 12.02 | 11.86 | 37,200 |
| 07 mar 2024 | 11.77 | 11.86 | 11.74 | 11.85 | 11.69 | 33,000 |
| 06 mar 2024 | 11.58 | 11.72 | 11.54 | 11.69 | 11.54 | 91,200 |
| 05 mar 2024 | 11.52 | 11.52 | 11.32 | 11.34 | 11.19 | 308,400 |
| 04 mar 2024 | 11.66 | 11.71 | 11.65 | 11.66 | 11.51 | 456,700 |
| 01 mar 2024 | 11.74 | 11.83 | 11.72 | 11.83 | 11.67 | 85,900 |
| 29 feb 2024 | 11.71 | 11.71 | 11.61 | 11.65 | 11.50 | 88,500 |
| 28 feb 2024 | 11.54 | 11.59 | 11.51 | 11.57 | 11.42 | 34,800 |
| 27 feb 2024 | 11.71 | 11.73 | 11.67 | 11.68 | 11.53 | 40,600 |
| 26 feb 2024 | 11.83 | 11.83 | 11.78 | 11.81 | 11.66 | 45,300 |
| 23 feb 2024 | 11.72 | 11.79 | 11.70 | 11.73 | 11.57 | 43,100 |
| 22 feb 2024 | 11.32 | 11.45 | 11.32 | 11.43 | 11.28 | 39,900 |
| 21 feb 2024 | 11.21 | 11.27 | 11.20 | 11.27 | 11.12 | 103,900 |
| 20 feb 2024 | 11.28 | 11.32 | 11.22 | 11.25 | 11.10 | 36,000 |
| 16 feb 2024 | 11.21 | 11.30 | 11.16 | 11.25 | 11.10 | 33,600 |
| 15 feb 2024 | 11.06 | 11.15 | 11.05 | 11.14 | 10.99 | 39,300 |
| 14 feb 2024 | 10.80 | 10.92 | 10.79 | 10.92 | 10.78 | 107,100 |
| 13 feb 2024 | 10.72 | 10.82 | 10.69 | 10.73 | 10.59 | 51,200 |
| 12 feb 2024 | 11.22 | 11.24 | 11.18 | 11.22 | 11.07 | 73,800 |
| 09 feb 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.03 | 42,000 |
| 08 feb 2024 | 11.19 | 11.21 | 11.14 | 11.21 | 11.06 | 34,400 |
| 07 feb 2024 | 11.18 | 11.23 | 11.16 | 11.23 | 11.08 | 59,300 |
| 06 feb 2024 | 11.09 | 11.17 | 11.08 | 11.17 | 11.02 | 84,500 |
| 05 feb 2024 | 11.01 | 11.04 | 10.92 | 11.04 | 10.90 | 86,900 |
| 02 feb 2024 | 11.10 | 11.22 | 11.06 | 11.21 | 11.06 | 53,300 |
| 01 feb 2024 | 11.30 | 11.39 | 11.25 | 11.38 | 11.23 | 42,600 |
| 31 ene 2024 | 10.98 | 11.02 | 10.84 | 10.86 | 10.72 | 52,400 |
| 30 ene 2024 | 10.93 | 10.96 | 10.87 | 10.92 | 10.78 | 81,500 |
| 29 ene 2024 | 10.98 | 11.04 | 10.90 | 11.03 | 10.89 | 81,200 |
| 26 ene 2024 | 11.04 | 11.05 | 10.99 | 11.01 | 10.87 | 33,500 |
| 25 ene 2024 | 11.04 | 11.06 | 10.93 | 10.98 | 10.83 | 40,100 |
| 24 ene 2024 | 10.99 | 10.99 | 10.86 | 10.88 | 10.74 | 44,000 |
| 23 ene 2024 | 10.77 | 10.80 | 10.73 | 10.78 | 10.64 | 62,500 |
| 22 ene 2024 | 10.97 | 10.99 | 10.90 | 10.91 | 10.77 | 58,800 |
| 19 ene 2024 | 10.64 | 10.78 | 10.64 | 10.76 | 10.61 | 114,500 |
| 18 ene 2024 | 10.73 | 10.73 | 10.64 | 10.71 | 10.57 | 142,500 |
| 17 ene 2024 | 10.65 | 10.77 | 10.63 | 10.77 | 10.63 | 89,800 |
| 16 ene 2024 | 10.97 | 10.99 | 10.88 | 10.91 | 10.77 | 97,400 |
| 12 ene 2024 | 11.23 | 11.28 | 11.21 | 11.24 | 11.09 | 47,100 |
| 11 ene 2024 | 11.32 | 11.32 | 11.09 | 11.22 | 11.07 | 101,600 |
| 10 ene 2024 | 11.32 | 11.41 | 11.30 | 11.36 | 11.21 | 42,500 |
| *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.