Mercados españoles cerrados

HUB Cyber Security Ltd. (HUBC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8200-0,1193 (-12,70%)
Al cierre: 04:00PM EDT
0,8200 0,00 (0,00%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20240,97000,97000,81000,82000,8200854.900
27 jun 20240,95901,01000,89000,93900,93903.326.100
26 jun 20240,83800,88500,82800,87100,8710128.700
25 jun 20240,88000,88700,82000,82900,8290264.700
24 jun 20240,90000,96400,85000,88700,88701.252.300
21 jun 20240,80600,85900,79000,83400,8340258.600
20 jun 20240,79000,82900,76600,81800,8180230.000
18 jun 20240,80000,83700,78000,79600,7960171.900
17 jun 20240,81500,87000,79400,80600,8060206.100
14 jun 20240,86900,92300,81000,81000,8100683.100
13 jun 20240,75000,81500,73000,80200,8020260.500
12 jun 20240,73000,76400,72300,75200,7520295.900
11 jun 20240,74000,74900,70600,72300,7230251.300
10 jun 20240,75000,76800,74000,75100,7510181.800
07 jun 20240,74700,77500,74100,75000,7500148.300
06 jun 20240,74300,78000,73100,77000,7700192.700
05 jun 20240,77700,79000,74700,77500,7750162.200
04 jun 20240,80000,83000,72300,74000,7400920.000
03 jun 20240,79200,86600,79000,80100,8010307.200
31 may 20240,86200,86200,78900,80000,8000320.400
30 may 20240,85400,87600,84400,85000,8500176.800
29 may 20240,86100,88200,83000,87000,8700179.900
28 may 20240,90100,90500,84500,87800,8780497.800
24 may 20240,83900,91400,82000,90200,9020312.100
23 may 20240,84900,86700,80600,84000,8400355.600
22 may 20240,86000,90900,84400,86000,8600470.100
21 may 20240,91000,91000,87000,89200,8920435.300
20 may 20240,90000,94500,86000,91000,91001.156.500
17 may 20240,80500,90000,78200,88200,88201.513.900
16 may 20240,82000,82000,77000,80000,8000863.700
15 may 20240,80900,84900,76400,79900,79901.034.200
14 may 20240,87000,87500,78000,80000,80001.724.900
13 may 20240,91500,91500,87100,88000,8800424.800
10 may 20240,90300,93600,87000,90700,90701.252.200
09 may 20240,91000,97500,84000,92700,92701.092.200
08 may 20240,98800,99000,85000,89000,89001.470.700
07 may 20240,99001,02000,96000,98300,9830541.400
06 may 20241,00001,05000,98501,01001,01001.395.300
03 may 20240,98901,06000,97000,98000,98001.528.800
02 may 20241,14001,24000,96101,04001,040010.502.500
01 may 20240,94001,10000,90001,05001,05001.667.600
30 abr 20240,97000,97000,93000,95600,9560934.600
29 abr 20241,03001,06000,93000,95000,95001.918.500
26 abr 20241,11001,14501,01501,08001,08001.267.400
25 abr 20241,12001,24001,07101,15001,15001.511.000
24 abr 20241,27001,32001,11001,14001,14002.175.700
23 abr 20241,28001,32001,25001,27001,27001.443.600
22 abr 20241,25001,36001,21001,33001,33002.892.300
19 abr 20241,51001,53001,31001,36001,360010.871.600
18 abr 20241,26001,45001,25001,29001,29004.323.300
17 abr 20241,49001,66001,32001,35001,35006.875.800
16 abr 20242,03002,17001,62001,86001,860018.665.800
15 abr 20241,70002,10001,52001,95001,950075.080.200
12 abr 20241,41001,69001,26001,30001,300030.792.400
11 abr 20241,22101,32001,16001,17001,17003.922.700
10 abr 20240,95001,35000,91301,35001,35009.779.100
09 abr 20241,13001,17000,99001,01001,01004.648.100
08 abr 20241,36001,44001,20001,34001,34005.855.900
05 abr 20241,47001,89001,30001,54001,540093.819.900
04 abr 20240,82001,28000,74101,04001,040018.016.500
03 abr 20240,76000,78400,68000,71900,7190429.800
02 abr 20240,82000,84900,75000,76300,7630291.100
01 abr 20240,92000,95900,79000,82000,8200359.600
28 mar 20240,93500,94000,89400,89500,895081.000
27 mar 20240,89700,94700,88000,94000,9400179.200
26 mar 20240,90000,93000,86600,88800,8880158.900
25 mar 20241,04001,04000,87700,90700,9070692.100
22 mar 20241,05001,05001,00001,01001,0100132.400
21 mar 20241,04001,08001,01001,02001,0200137.700
20 mar 20241,07001,10001,01001,02001,0200275.500
19 mar 20241,02001,16000,98001,11001,1100271.000
18 mar 20241,09001,10001,01001,02001,0200374.700
15 mar 20241,06001,12001,06001,07001,070076.700
14 mar 20241,06001,14001,06001,07001,0700144.200
13 mar 20241,17001,17401,05001,09001,0900196.600
12 mar 20241,17001,19001,12001,14001,1400112.600
11 mar 20241,25001,26001,15001,18001,1800182.200
08 mar 20241,24001,25001,17001,23001,2300128.100
07 mar 20241,26001,31001,21001,21001,2100199.500
06 mar 20241,28001,31501,26001,27001,270080.100
05 mar 20241,32001,34001,25001,27001,2700298.200
04 mar 20241,31001,36001,19001,32001,3200388.600
01 mar 20241,39001,40001,28001,33001,3300262.100
29 feb 20241,35001,51001,30101,38001,3800684.600
28 feb 20241,24001,41001,22401,38001,3800605.400
27 feb 20241,23001,30001,16001,30001,3000546.100
26 feb 20241,04001,16901,04001,14201,1420225.100
23 feb 20241,12001,13001,05301,06001,0600202.900
22 feb 20241,06001,26001,05001,14001,14001.135.700
21 feb 20241,14001,14001,03001,08001,0800304.400
20 feb 20241,20001,22801,05001,15001,1500689.700
16 feb 20241,28001,29001,15001,19001,1900594.600
15 feb 20241,29001,33001,26001,30001,3000166.100
14 feb 20241,31001,34001,23001,32001,3200430.000
13 feb 20241,45001,48501,27001,31001,3100416.200
12 feb 20241,49001,55001,45001,48001,4800242.400
09 feb 20241,41001,54001,41001,51001,5100341.000
08 feb 20241,45001,52001,32001,47001,4700685.000
07 feb 20241,50001,50001,39001,41001,4100667.500
06 feb 20241,70001,73001,56001,60001,6000442.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...