Mercados españoles cerrados

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,64-0,18 (-0,55%)
A partir del 01:11PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202432,7132,7932,6132,6432,6410.769.010
25 abr 202432,9933,0132,7532,8232,8236.545.100
24 abr 202429,6732,2229,1331,4131,4122.813.700
23 abr 202424,4331,3124,3729,1529,1516.590.200
22 abr 202424,1624,6023,9124,5524,551.565.900
19 abr 202423,7124,3723,5723,9723,971.784.800
18 abr 202423,6424,2023,1323,6323,631.139.400
17 abr 202423,7024,2323,5023,5323,531.211.700
16 abr 202423,1623,7423,0023,6623,661.452.300
15 abr 202424,4524,7123,3023,4323,431.854.600
12 abr 202426,2226,2224,4524,5524,551.863.500
11 abr 202426,4826,5826,0826,1026,101.360.800
10 abr 202426,0626,5925,9626,3526,351.352.800
09 abr 202426,6026,9826,4226,9726,971.077.400
08 abr 202426,2126,4525,7026,3026,301.519.400
05 abr 202425,6626,1125,6025,8125,811.329.600
04 abr 202425,7126,3225,6025,6625,661.512.900
03 abr 202425,4326,0625,3525,5225,521.397.600
02 abr 202425,3225,9525,0425,7825,781.605.200
01 abr 202426,9326,9325,7825,8125,811.980.300
28 mar 202427,0727,4926,9126,9526,95811.800
27 mar 202427,0027,2526,8027,0027,001.106.900
26 mar 202427,1427,2526,8827,0227,021.120.000
25 mar 202427,0027,5626,8826,9326,931.250.000
22 mar 202426,9427,3426,6927,1127,111.799.300
21 mar 202427,7328,1527,0727,1127,111.975.600
20 mar 202428,1528,2227,5127,6827,681.961.500
19 mar 202428,0328,4927,8628,0828,082.659.000
18 mar 202429,4929,5927,7828,6428,647.182.800
15 mar 202425,2527,1225,2526,5026,506.177.100
14 mar 202426,3026,3025,4425,7425,741.382.600
13 mar 202426,6726,9026,3526,3626,361.565.800
12 mar 202426,7627,1425,8426,7926,792.679.600
11 mar 202426,6827,0525,9926,0926,092.647.300
08 mar 202426,6227,0226,3326,5826,582.745.500
07 mar 202426,6426,9725,6926,3226,324.947.200
06 mar 202425,3327,2625,0026,5626,568.516.700
05 mar 202424,7325,1923,6723,9623,965.813.700
04 mar 202426,3226,3224,9325,4325,432.443.800
01 mar 202426,1226,5025,5825,8725,873.556.200
29 feb 202426,6826,9625,7826,0726,073.280.200
28 feb 202425,5827,1025,4026,5826,583.943.000
27 feb 202425,4526,5025,3126,0326,035.171.500
26 feb 202424,3425,3323,2625,2225,225.689.900
23 feb 202421,6122,1421,5022,1222,122.133.200
22 feb 202422,6822,8321,5921,6121,612.634.400
21 feb 202422,3422,6122,1922,5522,551.437.600
20 feb 202423,3123,5822,3622,6922,692.120.500
16 feb 202424,1324,3023,6623,6623,661.505.400
15 feb 202424,4724,7724,2424,4424,442.084.200
14 feb 202424,0324,4723,7024,2224,221.611.300
13 feb 202423,6224,4123,4023,5423,542.908.300
12 feb 202424,7125,4224,6424,7424,741.714.900
09 feb 202424,7725,0624,4224,7324,732.177.000
08 feb 202423,0824,5823,0624,2624,263.008.100
07 feb 202423,2123,3422,7822,8622,861.828.000
06 feb 202422,9123,1822,3522,9922,991.764.900
05 feb 202422,9223,0722,6022,9022,901.583.400
02 feb 202422,7323,4622,4123,2323,232.440.100
01 feb 202422,2522,5321,9422,4822,481.691.900
31 ene 202422,4122,6821,7721,8621,862.014.400
30 ene 202423,4023,4022,4622,5822,581.491.200
29 ene 202422,5423,4722,4123,4623,461.304.900
26 ene 202422,5523,0722,3422,6422,641.317.800
25 ene 202422,7022,8422,3122,4022,401.503.900
24 ene 202422,6123,1422,4522,5722,573.506.400
23 ene 202421,8622,2721,6622,2522,251.881.700
22 ene 202422,2422,8621,5721,6621,662.425.700
19 ene 202422,1622,1621,5121,6721,671.642.800
18 ene 202421,9522,2521,6721,9621,961.567.900
17 ene 202421,4321,6220,8921,5921,592.308.300
16 ene 202422,3222,3721,3621,7221,722.683.500
12 ene 202422,8723,1422,4522,4722,471.112.900
11 ene 202423,1823,2222,3722,8322,831.460.100
10 ene 202422,3123,4421,9223,1323,132.212.600
09 ene 202422,0822,4222,0522,1822,181.276.800
08 ene 202421,8622,7321,8022,4222,421.291.500
05 ene 202421,5022,2621,4421,8521,851.107.900
04 ene 202421,9622,0821,7021,7721,771.583.800
03 ene 202422,2822,7321,9922,0322,032.632.400
02 ene 202423,3523,3922,6522,8522,852.370.700
29 dic 202324,2424,5823,6423,6423,641.282.800
28 dic 202324,4324,6324,3424,4124,411.451.000
27 dic 202324,0724,5724,0224,5024,501.472.700
26 dic 202323,4124,3123,3524,2624,261.482.400
22 dic 202323,4023,7523,1823,4323,431.990.400
21 dic 202323,0523,4822,6423,4523,453.511.000
20 dic 202322,7523,5622,5322,7022,702.850.100
19 dic 202322,4222,8622,2922,8022,803.612.400
18 dic 202322,4822,6021,7522,1222,124.815.800
15 dic 202323,2323,4322,2922,9022,905.148.200
14 dic 202322,2823,2022,2823,0623,065.220.000
13 dic 202320,9721,8520,4721,7421,743.468.500
12 dic 202321,2321,4120,4220,8920,892.839.600
11 dic 202320,8521,8020,8121,2921,294.966.300
08 dic 202319,8021,2019,2620,8120,8117.550.700
07 dic 202325,0025,3524,5624,9024,904.781.700
06 dic 202325,0725,4924,8224,9124,913.284.100
05 dic 202324,1525,3324,1224,8924,895.664.100
04 dic 202323,8824,5023,4524,1524,153.539.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...