Mercados españoles cerrados en 2 hrs 35 min

Hongli Group Inc. (HLP)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9200+0,0100 (+0,52%)
Al cierre: 04:00PM EDT
1,9200 +0,01 (+0,52%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,89001,95101,88001,92001,920042.400
08 may 20241,80001,93001,80001,91001,910098.900
07 may 20241,69001,82001,67501,81001,810081.500
06 may 20241,74001,74001,64001,64001,640052.200
03 may 20241,69201,80001,56001,70001,7000183.700
02 may 20241,83001,94001,51401,77001,770090.000
01 may 20241,80001,95001,77401,87001,8700125.700
30 abr 20241,74001,93001,74001,77001,7700163.900
29 abr 20241,65001,90001,60001,77001,7700106.200
26 abr 20241,65001,77001,55001,69001,6900223.600
25 abr 20241,42001,66001,42001,64001,6400233.000
24 abr 20241,32001,49001,28001,44001,4400164.600
23 abr 20241,22001,33001,18001,32001,3200133.200
22 abr 20241,17001,26001,16001,22001,2200172.900
19 abr 20241,16001,23001,12001,19001,1900111.600
18 abr 20241,12001,33001,11001,18001,1800228.200
17 abr 20241,12001,18001,10001,12001,1200300.000
16 abr 20241,09001,16001,04501,12001,1200101.400
15 abr 20241,05001,10001,04501,10001,1000118.100
12 abr 20241,11001,11001,04001,05001,0500102.200
11 abr 20241,09001,12001,05001,09001,0900104.700
10 abr 20241,08001,15901,05001,11001,1100105.900
09 abr 20241,08001,14001,00001,07501,075087.400
08 abr 20241,05001,13501,04501,08101,0810100.700
05 abr 20241,13001,13001,04001,07001,0700104.400
04 abr 20241,10001,12001,07001,09001,090022.800
03 abr 20241,17001,17001,03001,09001,090055.400
02 abr 20241,17001,18001,13001,17001,170027.100
01 abr 20241,22001,22001,06001,21001,210078.400
28 mar 20241,09001,35001,09001,23001,2300626.800
27 mar 20241,17001,20000,99001,09001,0900573.100
26 mar 20241,08001,18001,08001,11001,1100546.400
25 mar 20241,23001,25501,05001,10001,1000555.100
22 mar 20241,31501,35001,20001,23001,230014.300
21 mar 20241,29001,35001,29001,29001,29003000
20 mar 20241,40001,42001,25001,31001,310022.000
19 mar 20241,42001,49501,32001,32001,32007500
18 mar 20241,27001,46001,24101,41001,410035.000
15 mar 20241,29001,29201,20001,21001,210026.500
14 mar 20241,37001,39001,30001,33001,330033.600
13 mar 20241,45001,45001,32001,43001,430027.300
12 mar 20241,36001,47001,34101,45001,450011.400
11 mar 20241,53001,53001,35001,40001,400061.900
08 mar 20241,57001,63001,51001,62001,620038.900
07 mar 20241,53001,58001,45001,57001,570040.400
06 mar 20241,62001,62001,50001,53001,530015.500
05 mar 20241,62001,65001,56801,65001,650038.200
04 mar 20241,64001,67801,50001,54001,5400205.400
01 mar 20241,66001,70001,60001,68001,680015.400
29 feb 20241,64001,64001,50501,59001,590018.900
28 feb 20241,80001,80001,56001,64001,640035.400
27 feb 20241,73501,75001,65001,75001,75009500
26 feb 20241,64001,80001,64001,75001,750064.800
23 feb 20241,75001,77501,63001,69001,690079.800
22 feb 20241,78201,79001,73001,79001,790016.200
21 feb 20241,88001,95001,70001,70001,700041.100
20 feb 20241,86001,97001,82501,92001,9200360.300
16 feb 20241,90001,96001,70001,85001,8500487.300
15 feb 20241,82002,00001,76001,86001,8600480.100
14 feb 20241,56001,83201,55001,73001,7300535.000
13 feb 20241,90001,90001,75001,75001,750021.800
12 feb 20241,80001,92001,72001,85001,8500299.300
09 feb 20241,95001,96001,69001,80001,8000248.800
08 feb 20242,02602,04001,69001,91001,9100381.500
07 feb 20242,00002,12501,88001,98001,9800351.800
06 feb 20242,02002,14001,87002,04002,0400710.800
05 feb 20242,01002,07501,93002,02002,0200902.400
02 feb 20242,01002,09001,82002,01002,0100236.800
01 feb 20242,03002,13001,92002,01002,01002.382.100
31 ene 20241,93002,18001,85501,95001,9500679.400
30 ene 20242,10002,35001,94002,04002,0400386.700
29 ene 20242,26502,31702,04002,10002,1000413.100
26 ene 20242,40002,55002,35002,38002,3800368.700
25 ene 20242,70002,71002,15002,15002,1500396.200
24 ene 20242,80002,92502,63002,73002,7300476.400
23 ene 20242,91002,97002,71002,81002,8100450.500
22 ene 20243,08003,17502,14002,91002,9100744.600
19 ene 20243,00003,44002,95003,30003,3000727.200
18 ene 20243,11003,15002,89003,00003,0000535.400
17 ene 20242,88003,24002,88003,16003,1600451.700
16 ene 20243,10003,10002,80002,91002,9100561.100
12 ene 20242,97003,30002,95003,05003,0500496.800
11 ene 20242,99003,06002,83002,91002,9100317.400
10 ene 20243,02003,30002,69002,99002,9900670.300
09 ene 20243,03003,17002,89002,94002,9400669.400
08 ene 20242,73003,39102,67103,01003,0100922.900
05 ene 20242,49002,85002,45002,67002,6700770.600
04 ene 20243,28003,50001,14002,47002,47004.530.100
03 ene 20242,45503,42002,43103,37003,37002.847.000
02 ene 20241,76002,17001,66002,17002,17001.275.300
29 dic 20231,60001,83001,59901,68001,6800845.900
28 dic 20231,40001,58001,36001,57001,5700741.600
27 dic 20231,30001,37901,28001,35001,3500181.300
26 dic 20231,17001,31001,17001,28001,2800186.900
22 dic 20231,15001,22001,10001,19001,1900150.300
21 dic 20231,07001,19001,05001,12001,1200289.500
20 dic 20231,29001,29001,00001,03001,0300276.000
19 dic 20231,05001,38001,02001,28001,2800998.900
18 dic 20231,04001,17000,90001,07001,07001.336.900
15 dic 20231,24001,24000,92101,10001,100010.289.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...