Mercados españoles cerrados

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3450-0,0150 (-1,10%)
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241,35001,46001,34501,34501,3450420.441
17 abr 20241,35001,41001,34101,36001,3600589.500
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
04 mar 20241,90001,93001,66001,75001,75001.240.100
01 mar 20241,82001,94001,73001,86001,86001.282.000
29 feb 20241,71001,88001,71001,82001,82001.801.600
28 feb 20241,58001,79001,50001,68001,68002.571.200
27 feb 20241,46001,60001,43001,57001,57001.295.000
26 feb 20241,38001,50501,36001,45001,45001.360.700
23 feb 20241,25001,38501,20001,36001,36001.372.000
22 feb 20241,36001,43801,23001,26001,26001.186.900
21 feb 20241,32001,43001,30001,37001,3700981.300
20 feb 20241,52001,57001,39001,41001,41001.387.300
16 feb 20241,50001,69001,50001,55001,55002.127.200
15 feb 20241,42001,55001,42001,54001,54002.530.200
14 feb 20241,10001,45001,10001,41001,41003.842.300
13 feb 20241,13001,18001,08001,11001,11001.181.300
12 feb 20241,12001,22501,10001,20001,20001.242.800
09 feb 20241,06001,12001,06001,12001,12001.090.600
08 feb 20241,09001,15801,05001,06001,0600981.600
07 feb 20241,11001,13501,07001,08001,08001.039.700
06 feb 20241,03001,13001,01001,10001,1000833.000
05 feb 20241,03001,07501,02001,03001,0300836.100
02 feb 20241,06001,08501,02001,05001,0500931.100
01 feb 20241,05001,09500,98001,09001,09001.273.700
31 ene 20241,13001,16501,04001,05001,05001.106.000
30 ene 20241,16001,19501,12001,13001,1300990.200
29 ene 20241,08001,19601,05501,17001,17001.299.000
26 ene 20241,16001,23001,07001,08001,08001.066.500
25 ene 20241,15001,23001,11001,15001,15001.133.500
24 ene 20241,11001,24001,09001,12001,12001.721.700
23 ene 20241,04001,19001,04001,09001,09001.813.100
22 ene 20240,94001,06000,94001,02001,02001.063.000
19 ene 20240,88101,01000,87600,95000,95001.490.700
18 ene 20240,93000,95700,84000,87800,87801.327.700
17 ene 20240,98001,04000,90200,90900,90901.381.200
16 ene 20240,91501,04000,89001,00001,00001.496.400
12 ene 20240,95501,08000,92000,92900,92901.913.100
11 ene 20240,95000,97500,88300,93100,93101.787.000
10 ene 20240,96001,00000,93700,95000,95001.541.600
09 ene 20240,87300,98000,87300,92900,92901.271.900
08 ene 20240,81000,91000,81000,90900,90901.470.100
05 ene 20240,85000,86000,80000,82300,82301.166.400
04 ene 20240,81700,87200,81600,83800,8380829.100
03 ene 20240,85000,88200,81100,82700,8270902.500
02 ene 20240,83000,94300,80000,84800,84802.103.800
29 dic 20230,87200,88600,79200,81400,81401.726.700
28 dic 20230,89100,90500,85900,87000,87001.297.300
27 dic 20231,03001,06000,85500,89100,89103.163.900
26 dic 20230,99001,07000,99001,05001,05002.176.500
22 dic 20230,92500,99000,91100,97500,97501.967.400
21 dic 20230,85000,94000,85000,91400,91401.863.700
20 dic 20230,80000,91000,72100,81900,81904.259.700
19 dic 20230,62500,71500,62000,70100,70101.214.200
18 dic 20230,66100,68100,61900,61900,6190615.300
15 dic 20230,70300,72900,65000,65500,65502.686.000
14 dic 20230,64500,69500,64000,68600,68601.528.200
13 dic 20230,60900,64800,58600,63700,6370717.700
12 dic 20230,62100,62200,59100,61200,6120665.100
11 dic 20230,62000,63500,59400,62100,6210590.700
08 dic 20230,63000,64000,60000,62500,6250709.400
07 dic 20230,59200,62500,58100,62100,6210975.200
06 dic 20230,59200,62000,58900,59200,5920838.900
05 dic 20230,60000,61400,57600,58500,58501.738.000
04 dic 20230,60000,64500,58800,59600,59601.194.000
01 dic 20230,57900,61500,57800,61100,61102.184.500
30 nov 20230,58000,62000,54800,56900,56901.467.400
29 nov 20230,60000,63000,57600,58000,58001.735.300
28 nov 20230,57700,61000,57000,58300,58301.454.700
27 nov 20230,60000,60500,57100,57700,57701.181.400
24 nov 20230,57500,59800,55500,59400,5940858.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...