Mercados españoles cerrados

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3800+0,1100 (+4,85%)
Al cierre: 04:00PM EDT
2,3900 +0,01 (+0,42%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,35002,43002,31002,38002,3800716.400
25 jul 20242,22002,34502,16002,27002,2700794.400
24 jul 20242,32002,35002,18502,19002,1900879.000
23 jul 20242,21002,43002,20002,36002,36001.172.300
22 jul 20242,21002,31002,14002,25002,25001.176.200
19 jul 20242,10002,25502,01002,22002,22001.372.900
18 jul 20242,50002,60502,18002,22002,22001.832.500
17 jul 20242,35002,54002,33002,49002,49001.345.300
16 jul 20242,41002,47902,27002,41002,41001.690.500
15 jul 20242,06002,38002,03002,37002,37002.500.500
12 jul 20241,95002,10001,95002,02002,02001.751.500
11 jul 20241,75001,94001,75001,94001,94001.315.000
10 jul 20241,71001,75001,67001,75001,7500335.000
09 jul 20241,66001,75001,65001,69001,6900451.200
08 jul 20241,63001,72001,62501,68001,6800559.800
05 jul 20241,61001,63501,57001,60001,6000223.000
03 jul 20241,57001,69001,57001,65001,6500314.700
02 jul 20241,52001,60001,48001,58001,5800588.300
01 jul 20241,60001,63001,51001,52001,5200564.000
28 jun 20241,68001,69001,56001,62001,6200960.700
27 jun 20241,62001,68001,58001,68001,6800526.200
26 jun 20241,62001,69001,61001,62001,6200625.300
25 jun 20241,56001,61501,54001,61001,6100494.200
24 jun 20241,51001,60001,49501,60001,6000474.500
21 jun 20241,51001,54001,48001,54001,5400807.200
20 jun 20241,50001,53001,47001,51001,5100444.700
18 jun 20241,49001,56001,47001,54001,5400591.200
17 jun 20241,46001,49001,43001,49001,4900778.600
14 jun 20241,45001,45501,43001,45001,4500410.700
13 jun 20241,48001,49001,42501,48001,4800563.400
12 jun 20241,43001,54001,42001,50001,5000696.100
11 jun 20241,34001,43001,33001,43001,4300487.400
10 jun 20241,36001,42001,36001,36001,3600584.200
07 jun 20241,40001,44001,35001,38001,3800445.600
06 jun 20241,51001,51001,41001,44001,4400443.900
05 jun 20241,47001,49001,43001,49001,4900415.100
04 jun 20241,48001,50001,44001,46001,4600407.700
03 jun 20241,51001,53001,46001,50001,5000644.500
31 may 20241,48001,52901,46001,48001,4800309.100
30 may 20241,46001,53001,45001,48001,4800505.900
29 may 20241,47001,53001,42001,44001,4400610.700
28 may 20241,49001,54001,46001,46001,4600717.700
24 may 20241,53001,53501,47101,51001,5100365.800
23 may 20241,54001,54501,43001,47001,4700528.400
22 may 20241,47001,56001,46001,53001,5300537.100
21 may 20241,49001,51001,45001,48001,4800287.200
20 may 20241,58001,58001,48001,50001,5000632.600
17 may 20241,63001,66001,58001,59001,5900485.500
16 may 20241,56001,65001,54001,62001,6200630.700
15 may 20241,61001,65901,56001,58001,5800520.200
14 may 20241,46001,61001,46001,59001,5900657.600
13 may 20241,45001,54001,45001,47001,4700332.400
10 may 20241,49001,49001,41001,45001,4500398.700
09 may 20241,42001,51501,41001,49001,4900476.800
08 may 20241,45001,48001,39001,43001,4300337.700
07 may 20241,57001,57501,47001,48001,4800431.800
06 may 20241,63001,71001,56001,58001,5800540.700
03 may 20241,70001,79001,60001,61001,6100871.600
02 may 20241,59001,71001,51001,67001,67001.141.500
01 may 20241,32001,60001,32001,56001,56001.561.000
30 abr 20241,33001,37001,29001,29001,2900966.800
29 abr 20241,28001,33001,27001,33001,3300908.500
26 abr 20241,22001,27001,21001,26001,2600744.200
25 abr 20241,22001,31001,21001,22001,2200842.700
24 abr 20241,27001,33001,22001,23001,2300694.500
23 abr 20241,31001,37001,25501,27001,27001.345.000
22 abr 20241,29001,33001,26001,31001,3100709.500
19 abr 20241,30001,33501,26001,29001,2900677.500
18 abr 20241,35001,46001,31001,32001,3200738.900
17 abr 20241,35001,41001,34101,36001,3600589.800
16 abr 20241,32001,39001,28501,33001,3300615.200
15 abr 20241,44001,44001,31001,32001,3200888.900
12 abr 20241,49001,56501,39001,42001,4200937.500
11 abr 20241,50001,54001,48001,50001,5000597.100
10 abr 20241,45001,51701,37001,50001,50001.079.900
09 abr 20241,51001,55001,46001,46001,4600814.900
08 abr 20241,58001,59001,49001,50001,50001.052.600
05 abr 20241,57001,65601,55001,58001,5800612.200
04 abr 20241,72001,72001,54001,57001,57001.192.500
03 abr 20241,72001,74001,69001,70001,7000592.700
02 abr 20241,79001,82001,71001,76001,7600706.800
01 abr 20241,76001,90001,73001,90001,90001.195.500
28 mar 20241,70001,77001,66001,76001,7600854.900
27 mar 20241,49001,69001,49001,68001,68001.418.100
26 mar 20241,51001,61001,47001,48001,4800950.300
25 mar 20241,49001,60001,47001,48001,4800816.200
22 mar 20241,53001,61001,48501,49001,4900657.500
21 mar 20241,58001,63001,52001,56001,5600924.100
20 mar 20241,47001,62001,44001,57001,5700843.600
19 mar 20241,46001,55001,43001,45001,4500991.900
18 mar 20241,60001,61001,48001,50001,50001.327.200
15 mar 20241,61001,70501,59001,62001,62001.708.000
14 mar 20241,72001,73001,62001,64001,64001.121.900
13 mar 20241,69001,82101,69001,73001,7300623.100
12 mar 20241,74501,79001,68001,70001,7000627.600
11 mar 20241,78001,85001,68001,74001,74001.300.200
08 mar 20241,81001,96001,81001,84001,8400728.900
07 mar 20241,86001,94001,78001,78001,7800733.700
06 mar 20241,80001,95001,76001,87001,87001.113.900
05 mar 20241,68001,87001,67501,77001,7700732.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...