Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0693 -0,0040 (-0,37%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.348,60 +6,10 (+0,26%) Bitcoin EUR
59.450,07 -402,67 (-0,67%)
Hyliion Holdings Corp. (HYLN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,2200 | 1,2650 | 1,2100 | 1,2550 | 1,2550 | 363.781 |
| 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 |
| 17 abr 2024 | 1,3500 | 1,4100 | 1,3410 | 1,3600 | 1,3600 | 589.800 |
| 16 abr 2024 | 1,3200 | 1,3900 | 1,2850 | 1,3300 | 1,3300 | 615.200 |
| 15 abr 2024 | 1,4400 | 1,4400 | 1,3100 | 1,3200 | 1,3200 | 888.900 |
| 12 abr 2024 | 1,4900 | 1,5650 | 1,3900 | 1,4200 | 1,4200 | 937.500 |
| 11 abr 2024 | 1,5000 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 597.100 |
| 10 abr 2024 | 1,4500 | 1,5170 | 1,3700 | 1,5000 | 1,5000 | 1.079.900 |
| 09 abr 2024 | 1,5100 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 814.900 |
| 08 abr 2024 | 1,5800 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 1.052.600 |
| 05 abr 2024 | 1,5700 | 1,6560 | 1,5500 | 1,5800 | 1,5800 | 612.200 |
| 04 abr 2024 | 1,7200 | 1,7200 | 1,5400 | 1,5700 | 1,5700 | 1.192.500 |
| 03 abr 2024 | 1,7200 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 592.700 |
| 02 abr 2024 | 1,7900 | 1,8200 | 1,7100 | 1,7600 | 1,7600 | 706.800 |
| 01 abr 2024 | 1,7600 | 1,9000 | 1,7300 | 1,9000 | 1,9000 | 1.195.500 |
| 28 mar 2024 | 1,7000 | 1,7700 | 1,6600 | 1,7600 | 1,7600 | 854.900 |
| 27 mar 2024 | 1,4900 | 1,6900 | 1,4900 | 1,6800 | 1,6800 | 1.418.100 |
| 26 mar 2024 | 1,5100 | 1,6100 | 1,4700 | 1,4800 | 1,4800 | 950.300 |
| 25 mar 2024 | 1,4900 | 1,6000 | 1,4700 | 1,4800 | 1,4800 | 816.200 |
| 22 mar 2024 | 1,5300 | 1,6100 | 1,4850 | 1,4900 | 1,4900 | 657.500 |
| 21 mar 2024 | 1,5800 | 1,6300 | 1,5200 | 1,5600 | 1,5600 | 924.100 |
| 20 mar 2024 | 1,4700 | 1,6200 | 1,4400 | 1,5700 | 1,5700 | 843.600 |
| 19 mar 2024 | 1,4600 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 991.900 |
| 18 mar 2024 | 1,6000 | 1,6100 | 1,4800 | 1,5000 | 1,5000 | 1.327.200 |
| 15 mar 2024 | 1,6100 | 1,7050 | 1,5900 | 1,6200 | 1,6200 | 1.708.000 |
| 14 mar 2024 | 1,7200 | 1,7300 | 1,6200 | 1,6400 | 1,6400 | 1.121.900 |
| 13 mar 2024 | 1,6900 | 1,8210 | 1,6900 | 1,7300 | 1,7300 | 623.100 |
| 12 mar 2024 | 1,7450 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 627.600 |
| 11 mar 2024 | 1,7800 | 1,8500 | 1,6800 | 1,7400 | 1,7400 | 1.300.200 |
| 08 mar 2024 | 1,8100 | 1,9600 | 1,8100 | 1,8400 | 1,8400 | 728.900 |
| 07 mar 2024 | 1,8600 | 1,9400 | 1,7800 | 1,7800 | 1,7800 | 733.700 |
| 06 mar 2024 | 1,8000 | 1,9500 | 1,7600 | 1,8700 | 1,8700 | 1.113.900 |
| 05 mar 2024 | 1,6800 | 1,8700 | 1,6750 | 1,7700 | 1,7700 | 732.700 |
| 04 mar 2024 | 1,9000 | 1,9300 | 1,6600 | 1,7500 | 1,7500 | 1.240.100 |
| 01 mar 2024 | 1,8200 | 1,9400 | 1,7300 | 1,8600 | 1,8600 | 1.282.000 |
| 29 feb 2024 | 1,7100 | 1,8800 | 1,7100 | 1,8200 | 1,8200 | 1.801.600 |
| 28 feb 2024 | 1,5800 | 1,7900 | 1,5000 | 1,6800 | 1,6800 | 2.571.200 |
| 27 feb 2024 | 1,4600 | 1,6000 | 1,4300 | 1,5700 | 1,5700 | 1.295.000 |
| 26 feb 2024 | 1,3800 | 1,5050 | 1,3600 | 1,4500 | 1,4500 | 1.360.700 |
| 23 feb 2024 | 1,2500 | 1,3850 | 1,2000 | 1,3600 | 1,3600 | 1.372.000 |
| 22 feb 2024 | 1,3600 | 1,4380 | 1,2300 | 1,2600 | 1,2600 | 1.186.900 |
| 21 feb 2024 | 1,3200 | 1,4300 | 1,3000 | 1,3700 | 1,3700 | 981.300 |
| 20 feb 2024 | 1,5200 | 1,5700 | 1,3900 | 1,4100 | 1,4100 | 1.387.300 |
| 16 feb 2024 | 1,5000 | 1,6900 | 1,5000 | 1,5500 | 1,5500 | 2.127.200 |
| 15 feb 2024 | 1,4200 | 1,5500 | 1,4200 | 1,5400 | 1,5400 | 2.530.200 |
| 14 feb 2024 | 1,1000 | 1,4500 | 1,1000 | 1,4100 | 1,4100 | 3.842.300 |
| 13 feb 2024 | 1,1300 | 1,1800 | 1,0800 | 1,1100 | 1,1100 | 1.181.300 |
| 12 feb 2024 | 1,1200 | 1,2250 | 1,1000 | 1,2000 | 1,2000 | 1.242.800 |
| 09 feb 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1.090.600 |
| 08 feb 2024 | 1,0900 | 1,1580 | 1,0500 | 1,0600 | 1,0600 | 981.600 |
| 07 feb 2024 | 1,1100 | 1,1350 | 1,0700 | 1,0800 | 1,0800 | 1.039.700 |
| 06 feb 2024 | 1,0300 | 1,1300 | 1,0100 | 1,1000 | 1,1000 | 833.000 |
| 05 feb 2024 | 1,0300 | 1,0750 | 1,0200 | 1,0300 | 1,0300 | 836.100 |
| 02 feb 2024 | 1,0600 | 1,0850 | 1,0200 | 1,0500 | 1,0500 | 931.100 |
| 01 feb 2024 | 1,0500 | 1,0950 | 0,9800 | 1,0900 | 1,0900 | 1.273.700 |
| 31 ene 2024 | 1,1300 | 1,1650 | 1,0400 | 1,0500 | 1,0500 | 1.106.000 |
| 30 ene 2024 | 1,1600 | 1,1950 | 1,1200 | 1,1300 | 1,1300 | 990.200 |
| 29 ene 2024 | 1,0800 | 1,1960 | 1,0550 | 1,1700 | 1,1700 | 1.299.000 |
| 26 ene 2024 | 1,1600 | 1,2300 | 1,0700 | 1,0800 | 1,0800 | 1.066.500 |
| 25 ene 2024 | 1,1500 | 1,2300 | 1,1100 | 1,1500 | 1,1500 | 1.133.500 |
| 24 ene 2024 | 1,1100 | 1,2400 | 1,0900 | 1,1200 | 1,1200 | 1.721.700 |
| 23 ene 2024 | 1,0400 | 1,1900 | 1,0400 | 1,0900 | 1,0900 | 1.813.100 |
| 22 ene 2024 | 0,9400 | 1,0600 | 0,9400 | 1,0200 | 1,0200 | 1.063.000 |
| 19 ene 2024 | 0,8810 | 1,0100 | 0,8760 | 0,9500 | 0,9500 | 1.490.700 |
| 18 ene 2024 | 0,9300 | 0,9570 | 0,8400 | 0,8780 | 0,8780 | 1.327.700 |
| 17 ene 2024 | 0,9800 | 1,0400 | 0,9020 | 0,9090 | 0,9090 | 1.381.200 |
| 16 ene 2024 | 0,9150 | 1,0400 | 0,8900 | 1,0000 | 1,0000 | 1.496.400 |
| 12 ene 2024 | 0,9550 | 1,0800 | 0,9200 | 0,9290 | 0,9290 | 1.913.100 |
| 11 ene 2024 | 0,9500 | 0,9750 | 0,8830 | 0,9310 | 0,9310 | 1.787.000 |
| 10 ene 2024 | 0,9600 | 1,0000 | 0,9370 | 0,9500 | 0,9500 | 1.541.600 |
| 09 ene 2024 | 0,8730 | 0,9800 | 0,8730 | 0,9290 | 0,9290 | 1.271.900 |
| 08 ene 2024 | 0,8100 | 0,9100 | 0,8100 | 0,9090 | 0,9090 | 1.470.100 |
| 05 ene 2024 | 0,8500 | 0,8600 | 0,8000 | 0,8230 | 0,8230 | 1.166.400 |
| 04 ene 2024 | 0,8170 | 0,8720 | 0,8160 | 0,8380 | 0,8380 | 829.100 |
| 03 ene 2024 | 0,8500 | 0,8820 | 0,8110 | 0,8270 | 0,8270 | 902.500 |
| 02 ene 2024 | 0,8300 | 0,9430 | 0,8000 | 0,8480 | 0,8480 | 2.103.800 |
| 29 dic 2023 | 0,8720 | 0,8860 | 0,7920 | 0,8140 | 0,8140 | 1.726.700 |
| 28 dic 2023 | 0,8910 | 0,9050 | 0,8590 | 0,8700 | 0,8700 | 1.297.300 |
| 27 dic 2023 | 1,0300 | 1,0600 | 0,8550 | 0,8910 | 0,8910 | 3.163.900 |
| 26 dic 2023 | 0,9900 | 1,0700 | 0,9900 | 1,0500 | 1,0500 | 2.176.500 |
| 22 dic 2023 | 0,9250 | 0,9900 | 0,9110 | 0,9750 | 0,9750 | 1.967.400 |
| 21 dic 2023 | 0,8500 | 0,9400 | 0,8500 | 0,9140 | 0,9140 | 1.863.700 |
| 20 dic 2023 | 0,8000 | 0,9100 | 0,7210 | 0,8190 | 0,8190 | 4.259.700 |
| 19 dic 2023 | 0,6250 | 0,7150 | 0,6200 | 0,7010 | 0,7010 | 1.214.200 |
| 18 dic 2023 | 0,6610 | 0,6810 | 0,6190 | 0,6190 | 0,6190 | 615.300 |
| 15 dic 2023 | 0,7030 | 0,7290 | 0,6500 | 0,6550 | 0,6550 | 2.686.000 |
| 14 dic 2023 | 0,6450 | 0,6950 | 0,6400 | 0,6860 | 0,6860 | 1.528.200 |
| 13 dic 2023 | 0,6090 | 0,6480 | 0,5860 | 0,6370 | 0,6370 | 717.700 |
| 12 dic 2023 | 0,6210 | 0,6220 | 0,5910 | 0,6120 | 0,6120 | 665.100 |
| 11 dic 2023 | 0,6200 | 0,6350 | 0,5940 | 0,6210 | 0,6210 | 590.700 |
| 08 dic 2023 | 0,6300 | 0,6400 | 0,6000 | 0,6250 | 0,6250 | 709.400 |
| 07 dic 2023 | 0,5920 | 0,6250 | 0,5810 | 0,6210 | 0,6210 | 975.200 |
| 06 dic 2023 | 0,5920 | 0,6200 | 0,5890 | 0,5920 | 0,5920 | 838.900 |
| 05 dic 2023 | 0,6000 | 0,6140 | 0,5760 | 0,5850 | 0,5850 | 1.738.000 |
| 04 dic 2023 | 0,6000 | 0,6450 | 0,5880 | 0,5960 | 0,5960 | 1.194.000 |
| *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.