Mercados españoles cerrados

Global Gas Corporation (HGAS)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,4100-0,1100 (-7,24%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20241,60001,60001,39001,41001,410026.500
16 may 20241,45001,60001,38001,54001,540041.100
15 may 20241,34001,49901,28001,49001,490079.400
14 may 20241,32001,40501,22001,27001,270034.000
13 may 20241,30001,48001,30001,34001,340032.300
10 may 20241,10001,37001,10001,29001,2900134.200
09 may 20241,12001,15001,10001,10001,10007300
08 may 20241,09001,14001,07001,13001,130023.700
07 may 20241,13501,13501,07001,09001,090010.800
06 may 20241,14001,15001,10001,10001,10008800
03 may 20241,18001,26101,10001,12001,120020.300
02 may 20241,16001,16001,05001,12001,120026.100
01 may 20241,17001,21001,14001,15901,159055.100
30 abr 20241,28001,39001,18001,20001,200056.400
29 abr 20241,33001,56001,25001,28001,280044.200
26 abr 20241,35001,37401,28101,34001,340053.800
25 abr 20241,37001,49001,28001,29001,2900159.200
24 abr 20241,37201,60001,37201,41001,4100254.100
23 abr 20241,39001,48001,27001,34001,340065.400
22 abr 20241,31001,52001,19001,33001,3300234.500
19 abr 20241,39401,73001,29001,35001,3500540.800
18 abr 20241,38001,46501,25001,31001,310039.700
17 abr 20241,69001,69001,30001,39001,3900130.100
16 abr 20241,97002,02101,60001,69001,6900197.200
15 abr 20242,02002,66001,38002,03002,03001.234.500
12 abr 20241,80002,76001,65002,10002,10001.107.400
11 abr 20241,80001,87001,73001,84901,84906900
10 abr 20241,71001,90001,71001,82501,82507000
09 abr 20241,71501,78001,67001,69001,69002500
08 abr 20241,68001,84001,65001,68001,680023.400
05 abr 20241,73101,73101,60001,65001,650021.100
04 abr 20241,73001,75001,64001,66001,660015.000
03 abr 20241,75001,80001,50001,72001,720040.100
02 abr 20241,82502,00001,61001,70001,700087.600
01 abr 20241,45002,01001,45001,87601,8760199.500
28 mar 20241,50001,50001,37001,37001,37006300
27 mar 20241,44001,48001,41001,41001,41004200
26 mar 20241,43001,51001,41001,48001,480013.100
25 mar 20241,44001,48001,37001,44001,440010.800
22 mar 20241,42001,45001,39001,43001,43004900
21 mar 20241,51001,55001,36001,42001,420014.100
20 mar 20241,51001,66001,37001,43001,430023.100
19 mar 20241,50001,69001,44001,51001,510036.600
18 mar 20241,78001,78001,49001,49001,490082.600
15 mar 20242,04002,05001,56001,56001,5600117.900
14 mar 20242,34002,49002,01002,07002,070042.800
13 mar 20242,11102,70002,06002,53002,5300253.600
12 mar 20242,00002,40001,87002,18002,1800113.500
11 mar 20242,00002,08001,94002,00002,00004600
08 mar 20241,99902,00001,90002,00002,00004400
07 mar 20241,90002,00001,90002,00002,00005300
06 mar 20242,00002,16001,86001,87001,870045.800
05 mar 20241,87002,40001,87002,00002,000049.500
04 mar 20241,85501,99001,80001,99001,99002800
01 mar 20241,91001,99001,91001,99001,99001800
29 feb 20242,02002,04001,90001,99001,99002700
28 feb 20241,90001,99001,81401,99001,99001600
27 feb 20242,17002,21002,00002,00002,000011.400
26 feb 20241,97002,00001,90001,99001,99002700
23 feb 20242,04002,18501,86001,91001,910018.300
22 feb 20242,26002,40001,83001,98701,987019.700
21 feb 20242,44502,89502,09002,26002,260025.900
20 feb 20242,49002,49002,22002,46002,46001900
16 feb 20242,79002,79002,41002,42002,42009500
15 feb 20242,70002,79002,60002,60002,60001800
14 feb 20242,94002,95002,75002,75002,75002500
13 feb 20242,77002,95602,77002,87002,87001600
12 feb 20242,80002,89002,77002,77002,77001600
09 feb 20242,80002,80002,79002,79002,79001200
08 feb 20242,78002,94602,77002,94602,9460800
07 feb 20242,77002,89202,77002,84002,84001800
06 feb 20242,77002,80002,77002,80002,80001800
05 feb 20242,79402,89502,78002,79402,79401300
02 feb 20242,81202,92002,71502,86302,86302800
01 feb 20242,76002,92602,76002,87002,87001900
31 ene 20242,86003,00002,70002,81002,81006800
30 ene 20242,89003,02002,85002,85002,85007600
29 ene 20242,69003,02002,69002,85002,850014.500
26 ene 20242,69302,74002,64002,74002,74002200
25 ene 20242,66002,77002,64002,68002,68007500
24 ene 20242,97002,97002,68002,68002,68003800
23 ene 20242,93002,99002,93002,98002,98002300
22 ene 20243,25003,25003,00003,10003,10004400
19 ene 20243,48003,48003,20003,20003,20003100
18 ene 20243,19003,57203,19003,50003,500026.300
17 ene 20243,05003,31003,01003,29003,29004900
16 ene 20243,25003,29003,05003,19003,19007600
12 ene 20243,35003,35003,18003,18003,18001500
11 ene 20243,03003,43003,03003,30003,300020.400
10 ene 20243,00003,18003,00003,11003,11003500
09 ene 20243,20003,30003,00003,16003,160014.300
08 ene 20243,38003,55003,07003,36003,360042.800
05 ene 20243,00003,37002,88003,21003,210015.500
04 ene 20243,14003,45903,06003,06003,060011.000
03 ene 20243,27203,90002,88003,20003,200062.800
02 ene 20243,43003,50003,30003,41003,41007400
29 dic 20233,85003,90003,64003,69103,691012.900
28 dic 20233,70004,02003,70003,97303,973019.300
27 dic 20233,86004,10003,71003,87003,870044.700
26 dic 20234,48004,72003,78004,16004,160079.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...