Mercados españoles abiertos en 8 hrs 28 min

Hippo Holdings Inc. (HIPO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,97+0,58 (+2,71%)
Al cierre: 04:00PM EDT
22,50 +0,53 (+2,41%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202422,2322,4020,9021,9721,97387.550
30 abr 202421,6821,9221,0721,3921,39203.400
29 abr 202422,0022,4821,4521,9521,95114.700
26 abr 202420,9022,3120,6421,8221,82116.600
25 abr 202420,5021,2620,0120,8520,8590.100
24 abr 202421,3321,4820,8121,0221,0288.000
23 abr 202420,4921,6420,4921,3321,3393.900
22 abr 202420,0120,6019,3020,5520,5597.300
19 abr 202419,4520,5719,0120,0220,02146.700
18 abr 202420,4820,9619,4919,6919,69122.400
17 abr 202421,4921,8920,2020,2820,2873.900
16 abr 202420,7921,5120,1621,2021,20130.600
15 abr 202422,4822,4920,8121,0321,03138.700
12 abr 202423,2723,5022,1222,4922,49114.000
11 abr 202423,2423,3622,0123,1523,15157.900
10 abr 202423,0023,9822,0023,0823,08134.700
09 abr 202424,6324,9623,5224,0224,02115.200
08 abr 202424,3325,4923,4924,4324,43292.600
05 abr 202422,0924,2422,0824,0424,04295.500
04 abr 202422,2723,7521,4922,0122,01473.600
03 abr 202418,9321,8618,9321,8321,83307.100
02 abr 202419,0019,2318,3219,1419,14173.500
01 abr 202418,3619,7018,0019,2719,27220.400
28 mar 202418,2218,9518,0718,2718,27146.600
27 mar 202418,0018,3117,9018,2118,2182.400
26 mar 202417,7318,4017,5517,7617,7681.400
25 mar 202417,4317,9517,3117,5017,5041.500
22 mar 202416,9917,4116,9717,2317,23104.800
21 mar 202417,8918,3617,0117,0517,0592.800
20 mar 202416,6517,8616,5417,7317,7395.700
19 mar 202416,8717,2216,3716,7616,76150.300
18 mar 202417,4717,9816,7017,1417,14145.200
15 mar 202417,0017,7516,9017,5317,53204.300
14 mar 202418,5618,7117,0717,1117,11145.500
13 mar 202418,6919,7618,6918,8518,85226.500
12 mar 202418,3818,8217,8018,6918,69129.100
11 mar 202418,1019,0617,9318,3918,39160.700
08 mar 202418,3018,4116,5917,9117,91294.600
07 mar 202419,3919,4117,3218,4518,45411.300
06 mar 202417,9819,7214,2219,3919,391.246.400
05 mar 202415,2515,4014,2814,4614,46262.100
04 mar 202414,7415,7514,7015,5415,54300.700
01 mar 202414,0515,1313,6614,6814,68332.700
29 feb 202413,8614,3413,3614,0514,05190.000
28 feb 202413,7914,1013,1913,4313,43334.100
27 feb 202413,2214,6813,2014,4014,40520.900
26 feb 202411,8413,3311,6413,1513,15277.000
23 feb 202410,8311,8810,7811,8111,81237.400
22 feb 202410,7610,9910,3410,9110,91115.400
21 feb 202410,8710,9010,4810,7710,77113.600
20 feb 202410,5110,9710,2610,9610,96122.800
16 feb 202410,9811,0610,6010,6210,62121.400
15 feb 202411,1111,1210,5711,1211,12137.300
14 feb 202410,5211,1610,2810,9810,98151.700
13 feb 202410,7411,1010,2610,2810,28167.100
12 feb 20249,8111,419,7911,3611,36288.600
09 feb 20249,419,849,299,799,79347.700
08 feb 20249,009,578,789,359,35126.700
07 feb 20249,389,459,049,079,0753.600
06 feb 20248,899,568,839,529,52107.100
05 feb 20248,929,098,688,958,9584.800
02 feb 20249,009,258,839,139,1356.400
01 feb 20249,339,338,719,279,27100.600
31 ene 20249,479,799,259,259,25143.100
30 ene 20249,689,709,179,589,5868.100
29 ene 20249,079,788,929,759,7589.500
26 ene 20249,179,299,009,129,1241.300
25 ene 20249,219,259,009,129,1239.700
24 ene 20249,199,308,889,059,0585.900
23 ene 20249,279,318,829,119,11114.400
22 ene 20248,489,168,379,149,14123.100
19 ene 20248,118,447,758,438,4396.400
18 ene 20247,988,107,888,088,0872.600
17 ene 20247,907,987,767,967,9691.500
16 ene 20248,208,327,967,967,9689.900
12 ene 20248,338,438,228,358,35107.300
11 ene 20248,358,388,088,198,1998.300
10 ene 20248,508,508,218,388,38110.800
09 ene 20248,458,578,378,548,5471.800
08 ene 20248,598,778,328,618,6163.300
05 ene 20248,648,818,598,648,6466.100
04 ene 20248,638,948,558,788,7891.300
03 ene 20248,948,948,638,698,6993.300
02 ene 20249,099,298,639,039,03194.700
29 dic 20239,319,509,089,129,12101.200
28 dic 20239,479,649,129,389,3866.300
27 dic 20239,259,699,249,549,5452.900
26 dic 20239,479,779,039,259,2587.000
22 dic 20239,429,879,339,459,45122.700
21 dic 20238,979,438,979,409,4064.000
20 dic 20238,729,418,658,818,81188.800
19 dic 20238,258,877,988,858,85134.000
18 dic 20238,278,397,948,098,09130.600
15 dic 20238,438,548,198,278,27265.400
14 dic 20239,039,148,378,408,40191.200
13 dic 20238,478,988,328,748,74225.000
12 dic 20238,999,098,538,548,5481.100
11 dic 20238,489,008,408,958,9595.000
08 dic 20238,638,768,438,578,5767.400
07 dic 20238,748,748,398,708,70113.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...