Mercados españoles cerrados en 16 mins
IBEX 35
11.160,70 +104,30 (+0,94%) Euro Stoxx 50
4.947,13 +61,68 (+1,26%) Dólar/Euro
1,0716 -0,0032 (-0,30%) Petróleo Brent
85,74 +0,41 (+0,48%) Oro
2.378,60 +31,70 (+1,35%) Bitcoin EUR
60.514,38 -146,43 (-0,24%)
HHG Capital Corporation (HHGCU)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 17 jun 2024 | 11,90 | 11,90 | 11,63 | 11,63 | 11,63 | 500 |
| 14 jun 2024 | 13,80 | 13,80 | 12,98 | 12,98 | 12,98 | 1700 |
| 13 jun 2024 | 13,78 | 14,45 | 12,99 | 12,99 | 12,99 | 1500 |
| 12 jun 2024 | 13,12 | 14,40 | 12,14 | 12,14 | 12,14 | 2200 |
| 11 jun 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 10 jun 2024 | 12,66 | 15,66 | 12,12 | 13,00 | 13,00 | 9100 |
| 07 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 06 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 05 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 04 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 03 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 31 may 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | 100 |
| 30 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 29 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 28 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 24 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 23 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 500 |
| 22 may 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 21 may 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 20 may 2024 | 12,12 | 13,49 | 12,12 | 12,25 | 12,25 | 4000 |
| 17 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 16 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 15 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 14 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 13 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 10 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 09 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 08 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 07 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 06 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 02 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 01 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 30 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 29 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 25 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 24 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 23 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 19 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 18 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 17 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 16 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 15 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 12 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 11 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 10 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 09 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 08 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 05 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 04 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 02 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 01 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 28 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 27 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 25 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 20 mar 2024 | 11,30 | 11,40 | 11,30 | 11,40 | 11,40 | 400 |
| 19 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 18 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 15 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 14 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 12 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 08 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 07 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 06 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 05 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 04 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 01 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 29 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 28 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 27 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 26 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 23 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 22 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 21 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 20 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 16 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 15 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 14 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 12 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 09 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 08 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 07 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 06 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 05 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 02 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 01 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 31 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 30 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 29 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 26 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.