Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
10.954,50 -73,30 (-0,66%) Euro Stoxx 50
4.912,63 -77,25 (-1,55%) Dólar/Euro
1,0703 +0,0002 (+0,02%) Petróleo Brent
87,86 -0,16 (-0,18%) Oro
2.332,10 -6,30 (-0,27%) Bitcoin EUR
59.221,87 -2.559,75 (-4,14%)
HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:48AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 2,9500 | 2,9700 | 2,9000 | 2,9150 | 2,9150 | 326.583 |
| 24 abr 2024 | 3,0600 | 3,1700 | 3,0100 | 3,0700 | 3,0700 | 2.665.500 |
| 23 abr 2024 | 2,9400 | 3,0800 | 2,9000 | 3,0500 | 3,0500 | 2.484.200 |
| 22 abr 2024 | 2,7600 | 2,9400 | 2,6900 | 2,9400 | 2,9400 | 2.632.900 |
| 19 abr 2024 | 2,6200 | 2,7200 | 2,5800 | 2,7100 | 2,7100 | 1.866.000 |
| 18 abr 2024 | 2,6300 | 2,6800 | 2,5600 | 2,6000 | 2,6000 | 1.840.600 |
| 17 abr 2024 | 2,6500 | 2,7300 | 2,5600 | 2,6000 | 2,6000 | 1.849.900 |
| 16 abr 2024 | 2,6600 | 2,7000 | 2,5400 | 2,6600 | 2,6600 | 4.485.300 |
| 15 abr 2024 | 2,8600 | 2,8800 | 2,6500 | 2,6800 | 2,6800 | 3.084.500 |
| 12 abr 2024 | 2,9700 | 2,9800 | 2,7900 | 2,8500 | 2,8500 | 1.808.100 |
| 11 abr 2024 | 3,0600 | 3,0700 | 2,9300 | 3,0000 | 3,0000 | 1.371.700 |
| 10 abr 2024 | 3,0000 | 3,0500 | 2,9500 | 3,0400 | 3,0400 | 1.423.000 |
| 09 abr 2024 | 3,1100 | 3,1800 | 3,0300 | 3,0600 | 3,0600 | 1.862.200 |
| 08 abr 2024 | 3,3000 | 3,3500 | 3,1300 | 3,1700 | 3,1700 | 1.955.500 |
| 05 abr 2024 | 3,1500 | 3,2100 | 3,1100 | 3,1800 | 3,1800 | 1.421.800 |
| 04 abr 2024 | 3,1700 | 3,3100 | 3,1700 | 3,2000 | 3,2000 | 2.253.700 |
| 03 abr 2024 | 3,2000 | 3,2600 | 3,1600 | 3,2100 | 3,2100 | 1.519.600 |
| 02 abr 2024 | 3,2100 | 3,2600 | 3,1200 | 3,2000 | 3,2000 | 2.303.600 |
| 01 abr 2024 | 3,3300 | 3,4100 | 3,2800 | 3,3500 | 3,3500 | 1.920.000 |
| 28 mar 2024 | 3,2700 | 3,5200 | 3,2300 | 3,3700 | 3,3700 | 4.458.200 |
| 27 mar 2024 | 3,1800 | 3,2700 | 3,0600 | 3,2400 | 3,2400 | 2.613.000 |
| 26 mar 2024 | 3,2000 | 3,2300 | 3,0900 | 3,1500 | 3,1500 | 2.301.800 |
| 25 mar 2024 | 3,1300 | 3,2200 | 3,0700 | 3,1900 | 3,1900 | 3.366.600 |
| 22 mar 2024 | 3,0900 | 3,1000 | 2,9500 | 3,0500 | 3,0500 | 2.105.500 |
| 21 mar 2024 | 3,2800 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 2.578.000 |
| 20 mar 2024 | 2,9900 | 3,2400 | 2,9300 | 3,2100 | 3,2100 | 3.795.300 |
| 19 mar 2024 | 2,9200 | 3,0100 | 2,7800 | 2,9600 | 2,9600 | 2.230.500 |
| 18 mar 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9700 | 2,9700 | 2.087.800 |
| 15 mar 2024 | 2,9100 | 3,0800 | 2,8900 | 3,0700 | 3,0700 | 4.493.300 |
| 14 mar 2024 | 3,0700 | 3,1100 | 2,9100 | 2,9500 | 2,9500 | 2.728.900 |
| 13 mar 2024 | 3,1200 | 3,2200 | 3,0800 | 3,1300 | 3,1300 | 2.680.000 |
| 12 mar 2024 | 3,1700 | 3,1700 | 3,0600 | 3,1400 | 3,1400 | 2.524.300 |
| 11 mar 2024 | 3,5100 | 3,5600 | 3,1300 | 3,1300 | 3,1300 | 3.462.100 |
| 08 mar 2024 | 3,3900 | 3,6500 | 3,3500 | 3,4300 | 3,4300 | 3.052.500 |
| 07 mar 2024 | 3,4500 | 3,4900 | 3,3100 | 3,3900 | 3,3900 | 1.559.300 |
| 06 mar 2024 | 3,5000 | 3,5800 | 3,4000 | 3,4500 | 3,4500 | 2.947.100 |
| 05 mar 2024 | 3,4900 | 3,6600 | 3,3200 | 3,4000 | 3,4000 | 2.110.500 |
| 04 mar 2024 | 3,9400 | 3,9900 | 3,4800 | 3,5900 | 3,5900 | 3.885.400 |
| 01 mar 2024 | 3,8600 | 3,8900 | 3,6800 | 3,8700 | 3,8700 | 2.041.500 |
| 29 feb 2024 | 4,1000 | 4,1600 | 3,6700 | 3,8100 | 3,8100 | 3.885.300 |
| 28 feb 2024 | 4,4900 | 4,5400 | 4,0000 | 4,0000 | 4,0000 | 7.833.300 |
| 27 feb 2024 | 4,5100 | 4,5700 | 4,1900 | 4,3300 | 4,3300 | 4.214.600 |
| 26 feb 2024 | 3,8100 | 4,3300 | 3,8100 | 4,2700 | 4,2700 | 4.294.700 |
| 23 feb 2024 | 4,0400 | 4,0900 | 3,7800 | 3,8200 | 3,8200 | 1.713.700 |
| 22 feb 2024 | 4,1200 | 4,2600 | 4,0800 | 4,1100 | 4,1100 | 2.124.500 |
| 21 feb 2024 | 4,0000 | 4,1700 | 3,9900 | 4,0800 | 4,0800 | 2.149.800 |
| 20 feb 2024 | 4,4000 | 4,4600 | 4,0000 | 4,2500 | 4,2500 | 3.490.600 |
| 16 feb 2024 | 4,4900 | 4,5900 | 4,2200 | 4,4100 | 4,4100 | 3.563.800 |
| 15 feb 2024 | 4,4500 | 4,5000 | 4,1800 | 4,4600 | 4,4600 | 5.898.000 |
| 14 feb 2024 | 3,9600 | 4,3400 | 3,8700 | 4,3400 | 4,3400 | 7.445.300 |
| 13 feb 2024 | 3,7000 | 3,8500 | 3,4800 | 3,6200 | 3,6200 | 3.358.200 |
| 12 feb 2024 | 3,6100 | 3,9500 | 3,6100 | 3,8600 | 3,8600 | 5.942.900 |
| 09 feb 2024 | 3,6700 | 3,6700 | 3,4500 | 3,6100 | 3,6100 | 4.393.000 |
| 08 feb 2024 | 3,2500 | 3,4200 | 3,1800 | 3,4200 | 3,4200 | 3.153.000 |
| 07 feb 2024 | 3,1000 | 3,1400 | 2,9800 | 3,1100 | 3,1100 | 1.571.100 |
| 06 feb 2024 | 3,0000 | 3,1100 | 2,9800 | 3,0700 | 3,0700 | 1.204.300 |
| 05 feb 2024 | 3,1000 | 3,1000 | 2,9600 | 3,0100 | 3,0100 | 1.521.400 |
| 02 feb 2024 | 3,1600 | 3,2200 | 3,0500 | 3,1200 | 3,1200 | 1.421.700 |
| 01 feb 2024 | 3,1800 | 3,3500 | 3,1200 | 3,2400 | 3,2400 | 1.864.900 |
| 31 ene 2024 | 3,2200 | 3,4500 | 3,1700 | 3,1700 | 3,1700 | 3.125.800 |
| 30 ene 2024 | 3,4900 | 3,5400 | 3,3300 | 3,3900 | 3,3900 | 1.817.500 |
| 29 ene 2024 | 3,4000 | 3,5400 | 3,2000 | 3,4700 | 3,4700 | 3.111.200 |
| 26 ene 2024 | 3,2400 | 3,3400 | 3,1500 | 3,3400 | 3,3400 | 3.217.100 |
| 25 ene 2024 | 2,9800 | 3,1000 | 2,9700 | 3,1000 | 3,1000 | 2.075.500 |
| 24 ene 2024 | 3,1300 | 3,2000 | 2,9400 | 3,0000 | 3,0000 | 2.464.700 |
| 23 ene 2024 | 3,0200 | 3,1300 | 3,0100 | 3,0200 | 3,0200 | 1.312.000 |
| 22 ene 2024 | 3,1300 | 3,2500 | 3,0000 | 3,1300 | 3,1300 | 2.452.900 |
| 19 ene 2024 | 3,1600 | 3,2000 | 2,9700 | 3,1800 | 3,1800 | 3.039.300 |
| 18 ene 2024 | 3,4400 | 3,5000 | 3,1300 | 3,1700 | 3,1700 | 2.983.600 |
| 17 ene 2024 | 3,4500 | 3,5000 | 3,4000 | 3,4400 | 3,4400 | 1.465.400 |
| 16 ene 2024 | 3,5500 | 3,6600 | 3,3700 | 3,5400 | 3,5400 | 2.658.600 |
| 12 ene 2024 | 3,9500 | 4,0100 | 3,6100 | 3,6200 | 3,6200 | 4.040.200 |
| 11 ene 2024 | 4,7700 | 4,7700 | 3,8900 | 4,0600 | 4,0600 | 8.302.500 |
| 10 ene 2024 | 4,1200 | 4,5600 | 4,0100 | 4,4100 | 4,4100 | 4.667.100 |
| 09 ene 2024 | 4,3300 | 4,4500 | 4,1800 | 4,2000 | 4,2000 | 2.876.900 |
| 08 ene 2024 | 4,2200 | 4,5000 | 3,9400 | 4,3900 | 4,3900 | 4.260.400 |
| 05 ene 2024 | 4,3300 | 4,3400 | 4,0900 | 4,1500 | 4,1500 | 2.942.400 |
| 04 ene 2024 | 4,3900 | 4,6000 | 4,2300 | 4,3500 | 4,3500 | 3.252.100 |
| 03 ene 2024 | 4,0600 | 4,4800 | 3,8400 | 4,3000 | 4,3000 | 5.341.400 |
| 02 ene 2024 | 5,0400 | 5,0700 | 4,3800 | 4,3900 | 4,3900 | 5.877.500 |
| 29 dic 2023 | 5,3600 | 5,6600 | 4,4300 | 4,5300 | 4,5300 | 12.993.100 |
| 28 dic 2023 | 5,4600 | 5,6500 | 5,1700 | 5,3400 | 5,3400 | 9.974.300 |
| 27 dic 2023 | 5,6000 | 5,7400 | 5,2600 | 5,7200 | 5,7200 | 10.418.000 |
| 26 dic 2023 | 5,0600 | 5,2500 | 4,8700 | 5,1200 | 5,1200 | 4.953.400 |
| 22 dic 2023 | 4,9700 | 5,4400 | 4,7900 | 5,1100 | 5,1100 | 11.372.500 |
| 21 dic 2023 | 4,4200 | 4,9000 | 4,2800 | 4,9000 | 4,9000 | 7.462.500 |
| 20 dic 2023 | 4,0600 | 4,6600 | 3,9300 | 4,1600 | 4,1600 | 12.372.400 |
| 19 dic 2023 | 3,9900 | 4,3200 | 3,6800 | 3,8300 | 3,8300 | 9.317.800 |
| 18 dic 2023 | 3,6000 | 3,9100 | 3,5800 | 3,8600 | 3,8600 | 3.500.900 |
| 15 dic 2023 | 3,5000 | 3,6900 | 3,4500 | 3,6800 | 3,6800 | 5.112.900 |
| 14 dic 2023 | 3,7500 | 3,8800 | 3,5500 | 3,5900 | 3,5900 | 5.328.700 |
| 13 dic 2023 | 3,4100 | 3,7200 | 3,2900 | 3,7200 | 3,7200 | 3.143.500 |
| 12 dic 2023 | 3,4500 | 3,5100 | 3,3500 | 3,4100 | 3,4100 | 1.828.100 |
| 11 dic 2023 | 3,9500 | 3,9900 | 3,3200 | 3,3400 | 3,3400 | 4.151.100 |
| 08 dic 2023 | 3,9300 | 4,2100 | 3,9300 | 4,2000 | 4,2000 | 2.805.100 |
| 07 dic 2023 | 3,7700 | 4,0400 | 3,7600 | 3,9200 | 3,9200 | 1.636.900 |
| 06 dic 2023 | 4,0700 | 4,1400 | 3,7500 | 3,8500 | 3,8500 | 3.193.700 |
| 05 dic 2023 | 3,8300 | 4,2100 | 3,7500 | 3,9800 | 3,9800 | 5.073.500 |
| 04 dic 2023 | 3,7900 | 3,8800 | 3,5700 | 3,8300 | 3,8300 | 4.599.800 |
| 01 dic 2023 | 3,1200 | 3,5000 | 3,0700 | 3,4700 | 3,4700 | 3.358.000 |
| *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.