Hexcel Corporation (HXL)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

68.16

+0.29

(+0.43%)

Al cierre: 04:00PM EDT

69.49

+1.33

(+1.95%)

Fuera de horario:

07:45PM 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
03 may 2024	69.27	69.27	68.03	68.16	68.16	1,196,809
02 may 2024	66.75	68.16	66.75	67.87	67.87	1,560,900
02 may 2024	0.15 Dividendo
01 may 2024	64.74	67.05	64.74	66.29	66.14	1,642,300
30 abr 2024	66.89	67.33	63.99	64.21	64.06	1,715,800
29 abr 2024	64.32	65.46	64.19	65.43	65.28	1,131,300
26 abr 2024	64.06	64.85	63.79	64.16	64.01	994,900
25 abr 2024	62.50	64.38	61.92	64.18	64.03	2,011,300
24 abr 2024	63.99	64.17	62.43	63.24	63.10	1,538,900
23 abr 2024	64.00	65.14	62.46	63.57	63.43	2,795,000
22 abr 2024	61.90	62.68	61.36	62.52	62.38	1,339,800
19 abr 2024	61.39	62.60	61.39	61.71	61.57	1,082,300
18 abr 2024	61.85	62.42	61.37	61.40	61.26	883,400
17 abr 2024	62.02	62.44	61.42	61.90	61.76	1,182,700
16 abr 2024	61.71	62.06	60.86	61.80	61.66	1,560,500
15 abr 2024	62.57	63.40	60.98	61.50	61.36	1,349,000
12 abr 2024	63.57	63.95	62.06	62.56	62.42	1,780,500
11 abr 2024	62.63	63.99	62.58	63.67	63.53	1,997,500
10 abr 2024	63.10	65.19	61.21	62.34	62.20	5,754,600
09 abr 2024	71.13	71.91	70.46	71.15	70.99	996,000
08 abr 2024	72.37	72.91	71.48	71.49	71.33	488,600
05 abr 2024	70.83	72.08	70.62	72.05	71.89	857,100
04 abr 2024	71.62	72.15	70.53	70.83	70.67	692,400
03 abr 2024	70.82	71.73	70.76	70.92	70.76	648,800
02 abr 2024	71.29	71.75	70.82	70.98	70.82	463,200
01 abr 2024	72.71	72.71	71.19	71.79	71.63	547,500
28 mar 2024	72.76	73.44	72.76	72.85	72.69	427,200
27 mar 2024	72.90	73.26	72.20	72.80	72.64	763,400
26 mar 2024	73.14	73.57	72.18	72.43	72.27	485,100
25 mar 2024	72.85	73.22	72.27	72.89	72.73	557,900
22 mar 2024	72.12	72.38	71.72	72.08	71.92	596,400
21 mar 2024	73.37	73.37	71.70	71.89	71.73	599,500
20 mar 2024	72.01	73.49	71.49	72.92	72.75	402,700
19 mar 2024	72.16	72.81	71.97	72.13	71.97	379,700
18 mar 2024	71.21	72.50	70.52	72.04	71.88	900,100
15 mar 2024	70.84	71.76	70.80	70.99	70.83	1,726,000
14 mar 2024	72.71	72.95	70.52	71.32	71.16	581,300
13 mar 2024	72.77	73.75	72.58	72.70	72.54	996,100
12 mar 2024	73.97	74.20	72.75	72.77	72.61	605,900
11 mar 2024	75.36	75.86	74.27	74.36	74.19	396,400
08 mar 2024	77.00	77.08	75.56	76.00	75.83	359,800
07 mar 2024	76.23	77.09	76.23	77.05	76.88	401,500
06 mar 2024	75.80	76.61	75.64	76.04	75.87	363,000
05 mar 2024	75.93	76.25	74.84	75.44	75.27	340,400
04 mar 2024	75.85	76.53	75.35	76.02	75.85	453,100
01 mar 2024	74.49	75.19	74.14	74.96	74.79	473,500
29 feb 2024	75.28	75.45	74.23	74.46	74.29	818,000
28 feb 2024	75.36	75.86	74.58	74.69	74.52	908,100
27 feb 2024	74.54	75.72	74.42	75.57	75.40	907,200
26 feb 2024	73.57	74.70	73.49	74.27	74.10	825,100
23 feb 2024	72.54	73.75	72.30	73.73	73.56	640,300
22 feb 2024	72.22	72.95	71.66	72.52	72.36	940,500
21 feb 2024	72.59	73.71	72.24	72.92	72.75	660,200
20 feb 2024	73.20	74.22	72.12	72.40	72.24	913,200
16 feb 2024	74.85	75.85	73.98	73.98	73.81	1,141,000
15 feb 2024	73.89	76.07	73.77	74.40	74.23	970,200
14 feb 2024	72.10	73.94	72.10	73.61	73.44	739,300
13 feb 2024	71.78	72.42	70.61	71.24	71.08	717,300
12 feb 2024	72.99	73.26	72.40	72.46	72.30	709,100
09 feb 2024	71.63	72.98	71.27	72.89	72.73	995,000
08 feb 2024	70.24	72.14	70.03	71.50	71.34	963,900
08 feb 2024	0.15 Dividendo
07 feb 2024	69.92	70.78	69.21	70.43	70.12	679,300
06 feb 2024	68.84	69.19	68.63	69.10	68.80	642,200
05 feb 2024	68.10	69.12	67.98	68.74	68.44	675,000
02 feb 2024	67.13	69.21	67.08	68.92	68.62	670,600
01 feb 2024	66.60	67.82	66.30	67.48	67.18	1,054,000
31 ene 2024	66.30	67.58	65.76	66.39	66.10	1,433,200
30 ene 2024	65.85	66.35	64.83	66.01	65.72	2,051,600
29 ene 2024	66.86	67.15	66.10	66.77	66.48	1,096,200
26 ene 2024	65.97	67.85	65.97	66.96	66.67	1,673,800
25 ene 2024	65.60	70.64	64.74	65.61	65.32	3,568,600
24 ene 2024	72.45	72.50	71.34	71.65	71.34	676,600
23 ene 2024	71.91	72.46	71.41	72.01	71.69	534,300
22 ene 2024	71.33	72.05	71.27	71.51	71.20	627,400
19 ene 2024	71.44	71.55	70.72	71.24	70.93	409,900
18 ene 2024	71.57	71.93	70.66	71.23	70.92	649,200
17 ene 2024	69.60	71.28	69.60	71.16	70.85	458,000
16 ene 2024	70.89	71.19	69.16	70.74	70.43	569,100
12 ene 2024	72.16	72.58	71.55	71.73	71.42	314,600
11 ene 2024	71.15	72.00	70.42	71.87	71.55	410,800
10 ene 2024	72.10	72.17	70.65	71.10	70.79	482,000
09 ene 2024	69.93	70.71	69.48	70.55	70.24	307,000
08 ene 2024	70.81	71.14	70.11	70.58	70.27	507,400
05 ene 2024	71.34	71.83	70.78	71.47	71.16	563,100
04 ene 2024	71.26	71.55	70.57	71.28	70.97	383,800
03 ene 2024	72.18	72.18	70.86	70.92	70.61	329,000
02 ene 2024	73.30	73.91	72.22	72.71	72.39	263,500
29 dic 2023	74.05	74.24	73.60	73.75	73.43	213,200
28 dic 2023	73.92	74.22	73.54	73.94	73.62	198,200
27 dic 2023	74.30	74.61	73.90	74.02	73.70	218,600
26 dic 2023	73.69	74.85	73.28	74.37	74.04	197,100
22 dic 2023	73.83	74.21	73.38	73.63	73.31	208,700
21 dic 2023	72.84	73.38	72.17	73.30	72.98	474,400
20 dic 2023	73.59	73.85	71.97	72.00	71.68	444,500
19 dic 2023	73.29	74.38	73.29	73.89	73.57	333,200
18 dic 2023	72.65	73.32	72.32	72.96	72.64	433,500
15 dic 2023	72.11	73.83	72.04	72.55	72.23	1,326,800
14 dic 2023	74.03	74.48	71.54	72.40	72.08	623,600
13 dic 2023	72.63	73.99	72.35	73.71	73.39	540,600
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Hexcel Corporation (HXL)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)