Mercados españoles abiertos en 6 hrs 8 min

Fusion Fuel Green PLC (HTOO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3100+0,0300 (+2,34%)
Al cierre: 04:00PM EDT
1,2900 -0,02 (-1,53%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20241,32001,33001,29001,31001,310027.487
03 may 20241,26001,29001,22001,27001,270055.100
02 may 20241,34001,34001,26001,27001,270034.000
01 may 20241,25001,31001,22001,30001,300045.600
30 abr 20241,29001,34001,23001,25001,250069.200
29 abr 20241,33001,36001,20001,29001,290078.800
26 abr 20241,25001,32001,24101,27001,270048.500
25 abr 20241,20001,26001,18001,25001,250032.500
24 abr 20241,20001,27001,20001,23001,230045.700
23 abr 20241,20001,29001,20001,22001,220059.600
22 abr 20241,27001,28001,19001,21001,210086.300
19 abr 20241,28001,32301,25501,27001,270051.700
18 abr 20241,31001,33001,28001,31001,310069.600
17 abr 20241,28001,32001,28001,30001,300056.100
16 abr 20241,22001,31001,22001,28001,280096.800
15 abr 20241,38001,38001,19001,24001,2400207.500
12 abr 20241,45001,45001,39001,40001,400083.700
11 abr 20241,45001,49001,41001,45001,450073.600
10 abr 20241,49001,53001,43001,46001,4600111.600
09 abr 20241,45001,53001,45001,47001,4700120.800
08 abr 20241,47001,48501,40001,42001,4200140.000
05 abr 20241,53001,53001,46001,49001,490061.400
04 abr 20241,48001,54001,48001,53001,530056.000
03 abr 20241,55001,57401,41001,51001,5100162.000
02 abr 20241,63001,65001,56001,58001,5800101.800
01 abr 20241,70001,70001,56001,63001,630091.300
28 mar 20241,71001,75001,65001,69001,6900132.500
27 mar 20241,61001,70001,56001,70001,7000105.500
26 mar 20241,57001,64001,56001,58001,5800123.800
25 mar 20241,62001,66001,54001,56001,5600178.300
22 mar 20241,67001,70701,60001,68001,6800174.200
21 mar 20241,80001,80001,66001,69001,690093.600
20 mar 20241,60001,84001,60001,79001,7900338.900
19 mar 20241,57001,64001,54001,60001,600085.400
18 mar 20241,51001,70001,50001,65001,6500191.200
15 mar 20241,45001,51001,40001,48001,4800137.600
14 mar 20241,63001,65001,49001,51001,5100248.500
13 mar 20241,67001,68001,60001,64001,6400161.000
12 mar 20241,63001,66001,56001,64001,6400122.300
11 mar 20241,77001,77001,55001,63001,6300245.000
08 mar 20241,71001,84001,66001,75001,7500136.200
07 mar 20241,84001,96001,73001,75001,7500261.000
06 mar 20241,80001,93001,70001,93001,9300726.900
05 mar 20241,73001,80001,53001,65001,6500454.100
04 mar 20241,43001,82801,39001,71001,7100865.300
01 mar 20241,64001,65001,29001,29001,2900731.100
29 feb 20241,55001,81001,55001,57001,5700397.900
28 feb 20241,84001,84001,52001,53001,5300489.500
27 feb 20241,90001,93101,82001,85001,8500203.800
26 feb 20241,61001,96001,59001,91001,9100527.900
23 feb 20241,84001,91001,56101,70001,7000679.900
22 feb 20242,15002,21901,91001,94001,9400627.800
21 feb 20242,34002,48002,20002,30002,3000840.200
20 feb 20242,14002,55001,94002,48002,48003.267.800
16 feb 20244,12004,65002,20002,28002,280083.081.600
15 feb 20241,17001,25001,10001,20001,2000188.100
14 feb 20241,17001,23501,06001,14001,140052.800
13 feb 20241,21001,29001,15001,20001,2000212.700
12 feb 20241,14001,28001,13001,24001,2400152.900
09 feb 20241,01001,15001,01001,11001,110059.100
08 feb 20240,97101,10900,97101,02001,020093.100
07 feb 20241,05001,05000,96000,99000,990067.500
06 feb 20241,10001,11001,00001,02001,020069.000
05 feb 20241,05001,11001,02001,07001,070035.600
02 feb 20241,07001,13001,00501,07001,070035.200
01 feb 20241,17001,20001,05001,07001,070046.900
31 ene 20241,11001,14001,06001,14001,140040.700
30 ene 20241,08001,18001,05001,11101,111060.700
29 ene 20241,07001,07001,02001,05701,057024.300
26 ene 20241,06001,10100,99901,04001,040065.300
25 ene 20241,01001,06001,00001,01001,010021.100
24 ene 20240,95000,96000,90000,96000,960018.300
23 ene 20240,88000,94000,88000,92000,920034.300
22 ene 20240,89000,90400,82000,88000,880065.400
19 ene 20240,89000,93000,89000,90500,905018.000
18 ene 20240,93000,95000,89000,89000,890036.000
17 ene 20240,92200,94000,90000,92500,925038.300
16 ene 20241,10001,10000,90000,95000,9500135.700
12 ene 20241,05001,08001,02901,04001,040020.600
11 ene 20241,03001,06801,01001,04001,040043.100
10 ene 20241,10001,17001,07001,07001,070032.100
09 ene 20241,13001,17001,12001,12001,120028.300
08 ene 20241,17001,19001,13001,14501,145035.000
05 ene 20241,12001,16901,10001,13001,130046.100
04 ene 20241,06001,11001,06001,09001,090049.400
03 ene 20241,13001,13001,02001,04501,045091.600
02 ene 20241,17001,18001,00001,04001,0400110.100
29 dic 20231,18001,22001,12001,12001,120083.600
28 dic 20231,26001,31001,16001,20001,200081.700
27 dic 20231,27001,34001,25001,26001,260075.300
26 dic 20231,21001,36001,21001,29001,290072.500
22 dic 20231,30001,33001,26501,28001,280074.100
21 dic 20231,25001,38601,24001,30001,300081.400
20 dic 20231,23001,24701,18001,24001,240047.600
19 dic 20231,28001,47001,22001,23001,2300148.700
18 dic 20231,11001,23001,08001,22001,2200154.800
15 dic 20231,06001,10001,06001,08001,080049.200
14 dic 20231,03001,11001,03001,07001,0700106.700
13 dic 20230,97901,05000,91001,03001,030081.300
12 dic 20230,97101,18000,94000,96000,9600174.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...