Mercados españoles abiertos en 3 hrs 30 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.867,33 -291,83 (-0,81%) Dólar/Euro
1,1041 +0,0018 (+0,17%) Petróleo Brent
69,65 +0,46 (+0,66%) Bitcoin EUR
51.397,76 +49,07 (+0,10%)
Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 1,6900 | 1,8000 | 1,6100 | 1,7700 | 1,7700 | 618.500 |
| 09 sept 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6600 | 1,6600 | 715.900 |
| 06 sept 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6300 | 1,6300 | 406.400 |
| 05 sept 2024 | 1,7500 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 424.500 |
| 04 sept 2024 | 1,7200 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 495.600 |
| 03 sept 2024 | 1,8400 | 1,8400 | 1,7200 | 1,7400 | 1,7400 | 539.000 |
| 30 ago 2024 | 1,9300 | 1,9700 | 1,8100 | 1,8700 | 1,8700 | 413.300 |
| 29 ago 2024 | 1,8900 | 1,9450 | 1,8600 | 1,9300 | 1,9300 | 388.100 |
| 28 ago 2024 | 1,9000 | 1,9100 | 1,8300 | 1,8800 | 1,8800 | 466.300 |
| 27 ago 2024 | 1,9800 | 2,0000 | 1,8800 | 1,9400 | 1,9400 | 548.700 |
| 26 ago 2024 | 2,0300 | 2,0350 | 1,9300 | 2,0100 | 2,0100 | 505.100 |
| 23 ago 2024 | 1,9900 | 2,0750 | 1,9500 | 2,0300 | 2,0300 | 745.300 |
| 22 ago 2024 | 1,9900 | 2,0180 | 1,9210 | 1,9500 | 1,9500 | 498.900 |
| 21 ago 2024 | 1,9900 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 333.400 |
| 20 ago 2024 | 2,0500 | 2,0750 | 1,9400 | 1,9900 | 1,9900 | 365.700 |
| 19 ago 2024 | 2,0200 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 536.400 |
| 16 ago 2024 | 1,9700 | 2,0300 | 1,9140 | 2,0000 | 2,0000 | 396.400 |
| 15 ago 2024 | 1,9300 | 2,0300 | 1,9000 | 2,0000 | 2,0000 | 666.900 |
| 14 ago 2024 | 2,0000 | 2,0400 | 1,8200 | 1,8400 | 1,8400 | 824.200 |
| 13 ago 2024 | 2,0100 | 2,0600 | 1,9400 | 2,0000 | 2,0000 | 468.800 |
| 12 ago 2024 | 2,0800 | 2,1450 | 1,9700 | 1,9900 | 1,9900 | 1.026.600 |
| 09 ago 2024 | 2,0200 | 2,1000 | 1,9600 | 2,0600 | 2,0600 | 970.600 |
| 08 ago 2024 | 1,7000 | 1,9850 | 1,6500 | 1,9700 | 1,9700 | 1.620.500 |
| 07 ago 2024 | 1,6900 | 1,8200 | 1,5950 | 1,6200 | 1,6200 | 1.027.700 |
| 06 ago 2024 | 1,7100 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 992.500 |
| 05 ago 2024 | 1,5600 | 1,7290 | 1,5400 | 1,7000 | 1,7000 | 1.423.700 |
| 02 ago 2024 | 1,9500 | 1,9530 | 1,7500 | 1,7900 | 1,7900 | 1.257.500 |
| 01 ago 2024 | 2,2400 | 2,2450 | 1,9400 | 2,0000 | 2,0000 | 1.295.400 |
| 31 jul 2024 | 2,2100 | 2,3600 | 2,2050 | 2,2200 | 2,2200 | 880.000 |
| 30 jul 2024 | 2,2700 | 2,3200 | 2,1800 | 2,2000 | 2,2000 | 685.400 |
| 29 jul 2024 | 2,3900 | 2,4250 | 2,2100 | 2,2600 | 2,2600 | 661.500 |
| 26 jul 2024 | 2,3500 | 2,4300 | 2,3100 | 2,3800 | 2,3800 | 716.400 |
| 25 jul 2024 | 2,2200 | 2,3450 | 2,1600 | 2,2700 | 2,2700 | 794.400 |
| 24 jul 2024 | 2,3200 | 2,3500 | 2,1850 | 2,1900 | 2,1900 | 879.000 |
| 23 jul 2024 | 2,2100 | 2,4300 | 2,2000 | 2,3600 | 2,3600 | 1.172.300 |
| 22 jul 2024 | 2,2100 | 2,3100 | 2,1400 | 2,2500 | 2,2500 | 1.176.200 |
| 19 jul 2024 | 2,1000 | 2,2550 | 2,0100 | 2,2200 | 2,2200 | 1.372.900 |
| 18 jul 2024 | 2,5000 | 2,6050 | 2,1800 | 2,2200 | 2,2200 | 1.832.500 |
| 17 jul 2024 | 2,3500 | 2,5400 | 2,3300 | 2,4900 | 2,4900 | 1.345.300 |
| 16 jul 2024 | 2,4100 | 2,4790 | 2,2700 | 2,4100 | 2,4100 | 1.690.500 |
| 15 jul 2024 | 2,0600 | 2,3800 | 2,0300 | 2,3700 | 2,3700 | 2.500.500 |
| 12 jul 2024 | 1,9500 | 2,1000 | 1,9500 | 2,0200 | 2,0200 | 1.751.500 |
| 11 jul 2024 | 1,7500 | 1,9400 | 1,7500 | 1,9400 | 1,9400 | 1.315.000 |
| 10 jul 2024 | 1,7100 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 335.000 |
| 09 jul 2024 | 1,6600 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 451.200 |
| 08 jul 2024 | 1,6300 | 1,7200 | 1,6250 | 1,6800 | 1,6800 | 559.800 |
| 05 jul 2024 | 1,6100 | 1,6350 | 1,5700 | 1,6000 | 1,6000 | 223.000 |
| 03 jul 2024 | 1,5700 | 1,6900 | 1,5700 | 1,6500 | 1,6500 | 314.700 |
| 02 jul 2024 | 1,5200 | 1,6000 | 1,4800 | 1,5800 | 1,5800 | 588.300 |
| 01 jul 2024 | 1,6000 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 564.000 |
| 28 jun 2024 | 1,6800 | 1,6900 | 1,5600 | 1,6200 | 1,6200 | 960.700 |
| 27 jun 2024 | 1,6200 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 526.200 |
| 26 jun 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 625.300 |
| 25 jun 2024 | 1,5600 | 1,6150 | 1,5400 | 1,6100 | 1,6100 | 494.200 |
| 24 jun 2024 | 1,5100 | 1,6000 | 1,4950 | 1,6000 | 1,6000 | 474.500 |
| 21 jun 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 807.200 |
| 20 jun 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 444.700 |
| 18 jun 2024 | 1,4900 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 591.200 |
| 17 jun 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 778.600 |
| 14 jun 2024 | 1,4500 | 1,4550 | 1,4300 | 1,4500 | 1,4500 | 410.700 |
| 13 jun 2024 | 1,4800 | 1,4900 | 1,4250 | 1,4800 | 1,4800 | 563.400 |
| 12 jun 2024 | 1,4300 | 1,5400 | 1,4200 | 1,5000 | 1,5000 | 696.100 |
| 11 jun 2024 | 1,3400 | 1,4300 | 1,3300 | 1,4300 | 1,4300 | 487.400 |
| 10 jun 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 584.200 |
| 07 jun 2024 | 1,4000 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 445.600 |
| 06 jun 2024 | 1,5100 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | 443.900 |
| 05 jun 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 415.100 |
| 04 jun 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 407.700 |
| 03 jun 2024 | 1,5100 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 644.500 |
| 31 may 2024 | 1,4800 | 1,5290 | 1,4600 | 1,4800 | 1,4800 | 309.100 |
| 30 may 2024 | 1,4600 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 505.900 |
| 29 may 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 610.700 |
| 28 may 2024 | 1,4900 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 717.700 |
| 24 may 2024 | 1,5300 | 1,5350 | 1,4710 | 1,5100 | 1,5100 | 365.800 |
| 23 may 2024 | 1,5400 | 1,5450 | 1,4300 | 1,4700 | 1,4700 | 528.400 |
| 22 may 2024 | 1,4700 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 537.100 |
| 21 may 2024 | 1,4900 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 287.200 |
| 20 may 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 632.600 |
| 17 may 2024 | 1,6300 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 485.500 |
| 16 may 2024 | 1,5600 | 1,6500 | 1,5400 | 1,6200 | 1,6200 | 630.700 |
| 15 may 2024 | 1,6100 | 1,6590 | 1,5600 | 1,5800 | 1,5800 | 520.200 |
| 14 may 2024 | 1,4600 | 1,6100 | 1,4600 | 1,5900 | 1,5900 | 657.600 |
| 13 may 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 332.400 |
| 10 may 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 398.700 |
| 09 may 2024 | 1,4200 | 1,5150 | 1,4100 | 1,4900 | 1,4900 | 476.800 |
| 08 may 2024 | 1,4500 | 1,4800 | 1,3900 | 1,4300 | 1,4300 | 337.700 |
| 07 may 2024 | 1,5700 | 1,5750 | 1,4700 | 1,4800 | 1,4800 | 431.800 |
| 06 may 2024 | 1,6300 | 1,7100 | 1,5600 | 1,5800 | 1,5800 | 540.700 |
| 03 may 2024 | 1,7000 | 1,7900 | 1,6000 | 1,6100 | 1,6100 | 871.600 |
| 02 may 2024 | 1,5900 | 1,7100 | 1,5100 | 1,6700 | 1,6700 | 1.141.500 |
| 01 may 2024 | 1,3200 | 1,6000 | 1,3200 | 1,5600 | 1,5600 | 1.561.000 |
| 30 abr 2024 | 1,3300 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 966.800 |
| 29 abr 2024 | 1,2800 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 908.500 |
| 26 abr 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 744.200 |
| 25 abr 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 842.700 |
| 24 abr 2024 | 1,2700 | 1,3300 | 1,2200 | 1,2300 | 1,2300 | 694.500 |
| 23 abr 2024 | 1,3100 | 1,3700 | 1,2550 | 1,2700 | 1,2700 | 1.345.000 |
| 22 abr 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 709.500 |
| 19 abr 2024 | 1,3000 | 1,3350 | 1,2600 | 1,2900 | 1,2900 | 677.500 |
| 18 abr 2024 | 1,3500 | 1,4600 | 1,3100 | 1,3200 | 1,3200 | 738.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.