Mercados españoles cerrados

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,13+0,03 (+0,33%)
Al cierre: 04:00PM EDT
9,13 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,199,498,759,139,131.090.957
02 may 20248,279,157,909,109,103.555.000
01 may 20249,9110,019,749,809,80842.500
30 abr 202410,2410,299,709,929,92719.100
29 abr 202410,5610,6910,2910,3310,33359.300
26 abr 202410,5010,5810,2710,4310,43632.100
25 abr 202410,5910,6810,4310,5510,55321.100
24 abr 202410,6910,8410,5610,6410,64618.400
23 abr 202410,5310,8410,5310,7410,74288.700
22 abr 202410,5210,6310,4210,5310,53212.200
19 abr 202410,4610,7410,3710,5310,53483.400
18 abr 202410,4910,7710,4310,5010,50409.500
17 abr 202410,3710,4910,3310,4510,45623.200
16 abr 202410,1610,4910,0910,3510,35422.300
15 abr 202410,2610,3610,1110,1910,19328.500
12 abr 202410,3910,4610,2110,2710,27305.200
11 abr 202410,4710,5610,3810,4510,45324.300
10 abr 202410,5910,7710,4310,4910,49333.600
09 abr 202410,7910,8010,5510,6810,68518.900
08 abr 202410,6911,0810,4910,7910,79706.000
05 abr 202410,9511,0010,3010,6010,601.060.200
04 abr 202411,3811,4911,0511,1411,14527.700
03 abr 202410,8611,4410,8211,3311,33579.600
02 abr 202411,3311,3310,8810,9410,94455.000
01 abr 202411,0211,3610,9211,3311,33946.400
28 mar 202411,1011,3010,7911,0111,01941.800
27 mar 202411,3711,4411,0811,1411,14793.800
26 mar 202411,6111,6511,2711,3211,32506.100
25 mar 202411,9111,9211,5211,5911,59207.300
22 mar 202412,0012,0811,5811,8811,88530.300
21 mar 202412,0412,1011,8611,9511,95438.700
20 mar 202412,1612,2211,9112,0212,02617.000
19 mar 202411,7012,1211,7012,1212,12246.600
18 mar 202411,6911,7711,5111,7111,71278.800
15 mar 202411,5011,8711,5011,7111,71605.800
14 mar 202411,2911,6211,2111,5911,59406.500
13 mar 202411,3011,3711,1211,2611,26389.300
12 mar 202411,5711,5811,1911,3511,35482.000
11 mar 202411,7411,7411,0711,6311,63644.900
08 mar 202411,6312,2811,6011,6811,68766.200
07 mar 202412,4812,6111,5711,5911,592.131.200
06 mar 202414,2814,2813,6114,2214,22497.100
05 mar 202414,2614,5914,0314,0714,07654.800
04 mar 202414,6514,6914,1914,2714,27430.700
01 mar 202414,7014,7014,3614,5614,56351.300
29 feb 202414,6514,8514,6114,6514,65394.700
28 feb 202414,8314,8714,5314,5414,54192.800
27 feb 202415,1615,1814,7914,8914,89281.500
26 feb 202414,7915,2414,6914,9614,96300.900
23 feb 202414,5714,8914,4014,7714,77202.400
22 feb 202414,1814,6514,1114,5814,58374.600
21 feb 202414,2814,3514,1214,2014,20220.600
20 feb 202414,6914,8314,2214,3314,33480.400
16 feb 202414,7015,0814,4114,8414,84485.700
15 feb 202414,9114,9514,2414,6914,69369.000
14 feb 202414,3514,8714,2714,7914,79296.400
13 feb 202414,3114,6214,1014,2114,21447.600
12 feb 202414,5014,8714,4114,7714,77430.100
09 feb 202413,3214,5013,2814,4814,48578.400
08 feb 202413,4713,5813,0913,2313,23405.000
07 feb 202413,1613,4812,9113,4713,47351.600
06 feb 202412,8113,1412,7513,0613,06466.600
05 feb 202412,8712,9812,5912,8712,87423.200
02 feb 202412,7613,1912,7412,9412,94421.900
01 feb 202412,6513,0812,6512,8312,83280.100
31 ene 202412,7613,0412,6512,6812,68447.600
30 ene 202412,5012,7512,4512,7312,73958.200
29 ene 202412,0312,5811,9512,4912,49463.100
26 ene 202411,9612,0711,8112,0412,04261.800
25 ene 202411,9012,0811,8211,9211,92235.600
24 ene 202412,0712,2011,7911,7911,79237.500
23 ene 202412,3012,4012,0212,0312,03212.200
22 ene 202412,0212,4912,0212,2012,20345.400
19 ene 202412,4212,4211,7712,0012,00626.500
18 ene 202412,6212,7412,2112,2912,29309.700
17 ene 202412,6512,6512,4612,6112,61169.400
16 ene 202412,9813,0412,7212,7812,78175.800
12 ene 202413,3613,3612,8413,0013,00165.600
11 ene 202413,1913,2512,8413,2113,21291.000
10 ene 202412,8713,2012,8013,1913,19253.800
09 ene 202413,0613,0712,6912,9612,96319.800
08 ene 202413,4413,5213,1613,2213,22272.700
05 ene 202413,8913,8913,3613,4613,46531.300
04 ene 202414,0815,0313,9613,9713,97853.400
03 ene 202413,8814,0413,6114,0114,01370.900
02 ene 202413,4113,9613,4113,9013,90279.200
29 dic 202313,4013,5313,3313,4913,49216.500
28 dic 202313,4213,5313,3313,3613,36124.500
27 dic 202313,3413,5213,3113,4413,44169.000
26 dic 202313,2013,3513,1413,2913,29126.500
22 dic 202313,0013,3413,0013,1913,19155.100
21 dic 202313,0413,1712,9013,0613,06218.000
20 dic 202313,3113,5112,9312,9512,95459.800
19 dic 202313,1513,4113,0113,3413,34296.900
18 dic 202313,0313,1012,8113,0013,00254.700
15 dic 202313,3113,5412,8312,9212,92529.800
14 dic 202313,2913,5912,8513,1113,11448.100
13 dic 202312,8612,9812,4512,9412,94686.600
12 dic 202312,8213,0212,6712,8412,84311.700
11 dic 202312,9913,0512,6912,8012,80195.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...