XNYS
Datos históricos de Hexcel Corporation
Hexcel Corporation · HXL
$84.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:55:57 UTC
- Variación en el periodo
- +36.15%
- Máximo
- US$111.74
- 27 de julio de 2026
- Mínimo
- US$60.82
- 17 de octubre de 2025
- Volumen medio diario
- 1.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.18 | 85.71 | 83.96 | 84.96 | −0.20% | 834,495.65 |
| 8 oct 2026 | 83.48 | 85.31 | 83.12 | 85.13 | +1.47% | 664,587.628 |
| 7 oct 2026 | 85.00 | 85.03 | 83.11 | 83.90 | −2.45% | 765,075.267 |
| 6 oct 2026 | 86.15 | 87.16 | 85.08 | 86.01 | +0.13% | 850,693.202 |
| 5 oct 2026 | 85.95 | 87.45 | 85.13 | 85.90 | −0.59% | 1.05 M |
| 2 oct 2026 | 87.66 | 87.66 | 85.37 | 86.41 | −0.38% | 998,685.417 |
| 1 oct 2026 | 84.50 | 86.87 | 83.97 | 86.74 | +3.36% | 1.09 M |
| 30 sep 2026 | 84.42 | 84.51 | 82.69 | 83.92 | −0.51% | 1.15 M |
| 29 sep 2026 | 83.82 | 85.14 | 83.36 | 84.35 | +0.25% | 792,444.617 |
| 28 sep 2026 | 85.30 | 85.76 | 83.68 | 84.14 | −1.93% | 894,317.133 |
| 25 sep 2026 | 85.36 | 86.25 | 84.27 | 85.80 | +0.41% | 863,588.97 |
| 24 sep 2026 | 85.79 | 86.57 | 84.92 | 85.45 | −0.78% | 634,361.501 |
| 23 sep 2026 | 85.65 | 87.92 | 85.65 | 86.12 | +0.16% | 740,787.046 |
| 22 sep 2026 | 87.38 | 87.51 | 85.00 | 85.98 | −1.10% | 940,394.614 |
| 21 sep 2026 | 88.75 | 89.56 | 86.44 | 86.94 | −1.37% | 1.03 M |
| 18 sep 2026 | 88.16 | 88.65 | 86.87 | 88.15 | +0.12% | 1.84 M |
| 17 sep 2026 | 92.35 | 92.47 | 87.53 | 88.04 | −3.34% | 1.1 M |
| 16 sep 2026 | 91.59 | 93.00 | 90.56 | 91.08 | −0.31% | 791,831.6 |
| 15 sep 2026 | 92.45 | 92.62 | 90.41 | 91.36 | +0.37% | 833,470.769 |
| 14 sep 2026 | 91.62 | 92.39 | 90.65 | 91.02 | −1.85% | 884,174.529 |
| 11 sep 2026 | 92.18 | 92.76 | 90.70 | 92.74 | +3.25% | 850,596.019 |
| 10 sep 2026 | 90.04 | 90.88 | 88.85 | 89.82 | −0.66% | 1.09 M |
| 9 sep 2026 | 90.58 | 91.08 | 90.00 | 90.42 | −0.94% | 591,915.961 |
| 8 sep 2026 | 91.70 | 91.98 | 90.25 | 91.28 | −0.76% | 540,724.026 |
| 4 sep 2026 | 92.14 | 93.14 | 91.67 | 91.98 | −0.49% | 512,918.682 |
| 3 sep 2026 | 93.25 | 93.25 | 91.36 | 92.43 | +0.74% | 742,001.226 |
| 2 sep 2026 | 91.85 | 93.76 | 90.96 | 91.75 | −0.36% | 789,518.046 |
| 1 sep 2026 | 92.47 | 94.00 | 91.93 | 92.08 | −0.64% | 679,350.367 |
| 31 ago 2026 | 94.53 | 95.21 | 92.24 | 92.67 | −2.32% | 835,534.242 |
| 28 ago 2026 | 96.02 | 96.02 | 93.78 | 94.87 | +0.17% | 679,313.949 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.