Mercados españoles cerrados

Hut 8 Corp. (HUT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,81-0,05 (-0,56%)
Al cierre: 04:00PM EDT
8,65 -0,16 (-1,82%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,829,088,708,818,811.389.747
25 abr 20248,628,948,428,868,861.988.200
24 abr 20249,549,848,978,988,983.269.700
23 abr 20249,089,818,939,639,633.920.700
22 abr 20248,319,388,169,229,224.184.900
19 abr 20247,918,197,808,058,052.215.000
18 abr 20247,418,147,387,887,882.263.900
17 abr 20247,347,677,217,447,441.996.500
16 abr 20247,047,346,957,247,241.909.900
15 abr 20247,597,807,217,247,242.220.400
12 abr 20248,088,087,557,727,722.442.600
11 abr 20248,608,617,958,118,112.361.500
10 abr 20248,248,678,148,538,532.385.400
09 abr 20248,868,968,488,628,622.468.300
08 abr 20249,629,838,939,009,002.956.400
05 abr 20249,239,368,688,988,983.040.100
04 abr 20249,8810,519,619,699,694.890.200
03 abr 20249,399,909,299,699,692.769.000
02 abr 20249,9610,069,139,389,384.562.400
01 abr 202411,0311,6910,5010,8210,824.405.700
28 mar 202410,0212,1510,0011,0411,0416.337.300
27 mar 202410,0310,169,539,869,863.481.000
26 mar 20249,4210,199,109,889,884.514.500
25 mar 20248,819,588,819,409,404.490.800
22 mar 20248,708,948,618,728,721.966.400
21 mar 20249,309,418,738,888,884.242.200
20 mar 20248,169,108,089,089,085.307.100
19 mar 20247,598,067,238,058,053.959.400
18 mar 20247,807,987,347,797,794.049.100
15 mar 20247,077,586,967,547,545.551.100
14 mar 20247,657,727,147,247,244.364.500
13 mar 20247,167,767,057,737,734.205.200
12 mar 20247,147,226,777,137,132.951.900
11 mar 20248,068,107,077,087,085.254.700
08 mar 20247,698,377,577,937,934.020.300
07 mar 20247,877,927,457,727,722.713.500
06 mar 20247,758,107,387,877,873.106.900
05 mar 20248,298,497,477,527,524.829.700
04 mar 20249,269,448,238,368,365.487.600
01 mar 20248,468,948,118,928,923.077.000
29 feb 20248,809,048,128,498,494.071.000
28 feb 20249,919,918,608,738,738.923.800
27 feb 202410,0910,129,059,299,296.866.800
26 feb 20247,799,337,709,229,228.005.600
23 feb 20247,968,147,597,827,823.690.400
22 feb 20248,808,948,188,278,275.138.100
21 feb 20248,849,208,668,748,743.175.300
20 feb 202410,0310,278,929,439,434.881.700
16 feb 202410,1410,519,6510,0810,086.355.800
15 feb 202410,8010,949,699,979,978.954.100
14 feb 20249,6610,239,4410,2310,237.833.700
13 feb 20248,388,878,148,538,535.154.700
12 feb 20248,409,478,349,069,067.805.000
09 feb 20248,148,577,938,358,357.250.900
08 feb 20246,977,576,907,477,476.152.900
07 feb 20246,606,886,346,776,773.442.800
06 feb 20246,787,086,696,886,882.146.400
05 feb 20247,307,316,736,886,882.733.700
02 feb 20247,287,547,167,287,282.124.900
01 feb 20247,407,767,187,477,473.254.100
31 ene 20247,537,977,337,477,473.688.300
30 ene 20248,268,357,577,827,825.352.400
29 ene 20248,609,098,108,428,428.348.000
26 ene 20248,088,457,758,458,458.638.000
25 ene 20246,357,736,237,477,477.841.500
24 ene 20246,646,906,266,356,354.335.700
23 ene 20246,556,776,316,336,333.998.300
22 ene 20246,657,166,326,726,724.950.300
19 ene 20247,017,046,186,916,918.974.100
18 ene 20249,279,456,847,127,1219.173.700
17 ene 20249,379,899,189,289,283.688.100
16 ene 20249,649,809,169,629,623.869.300
12 ene 202410,9011,009,789,909,907.271.500
11 ene 202413,4013,6011,0211,2411,249.969.500
10 ene 202411,3812,6911,1112,1112,116.125.900
09 ene 202412,0112,2811,5011,7311,733.786.400
08 ene 202412,2912,5811,0312,0012,0010.092.200
05 ene 202412,5912,6011,6111,9011,905.325.400
04 ene 202412,5013,0912,2012,5312,535.789.800
03 ene 202411,7012,8611,5312,3312,336.877.500
02 ene 202415,0615,0712,4512,6012,6012.762.200
29 dic 202316,4016,7112,8413,3413,3418.583.200
28 dic 202317,0517,1015,5216,1316,1314.097.300
27 dic 202316,0518,4215,8518,1318,1312.996.700
26 dic 202314,7415,8314,1315,6215,629.311.400
22 dic 202313,2815,3012,7114,8414,8412.831.100
21 dic 202312,5813,1512,2413,0913,097.362.400
20 dic 202313,1713,3011,8912,1512,1510.180.500
19 dic 202312,7113,6911,9512,1012,1015.232.700
18 dic 202310,4612,4510,3812,1612,168.392.200
15 dic 202310,1310,669,6110,5010,507.393.700
14 dic 20239,139,848,789,619,615.078.600
13 dic 20238,369,008,008,948,944.297.700
12 dic 20238,909,038,318,438,433.590.800
11 dic 20239,579,618,578,858,855.529.300
08 dic 20239,5110,379,4010,2510,256.120.500
07 dic 20239,8210,059,259,459,455.718.300
06 dic 202311,9312,1110,0210,1110,119.215.400
05 dic 202310,3712,6810,2111,4011,409.337.900
04 dic 202311,9112,029,9010,5110,517.457.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...