Mercados españoles cerrados

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,7350-0,0050 (-0,13%)
A partir del 12:43PM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20233,70003,87503,62003,73503,7350623.775
02 feb 20233,75003,88003,65003,74003,74001.405.700
01 feb 20233,56003,71503,48003,66003,66001.008.400
31 ene 20233,41003,58003,40503,58003,5800881.600
30 ene 20233,44003,49903,38003,38003,3800646.900
27 ene 20233,25003,54003,24003,50003,5000931.800
26 ene 20233,40003,46003,24003,29003,2900936.700
25 ene 20233,33003,34503,15003,31003,31001.082.300
24 ene 20233,31003,53003,23003,39003,39001.259.700
23 ene 20233,16003,39003,09003,35003,35001.096.500
20 ene 20233,02003,16002,97003,16003,1600988.700
19 ene 20233,12003,13002,91002,95002,95001.129.900
18 ene 20233,12003,37003,11003,18003,18001.536.200
17 ene 20233,07003,12503,00003,09003,0900894.300
13 ene 20232,86003,07002,86003,06003,06001.142.500
12 ene 20232,72002,92002,71002,92002,92001.065.100
11 ene 20232,48002,74002,45902,73002,73001.318.600
10 ene 20232,24002,48002,18502,45002,45001.589.400
09 ene 20232,19002,31002,17002,24002,24001.178.400
06 ene 20232,19002,19002,06002,17002,17001.649.100
05 ene 20232,33002,33002,16002,18002,18001.170.500
04 ene 20232,38002,42002,29502,33002,3300808.300
03 ene 20232,38002,49502,28002,30002,30001.234.900
30 dic 20222,30002,34502,23502,34002,34001.137.800
29 dic 20222,25002,34502,21502,33002,33001.149.200
28 dic 20222,20002,30002,17102,22002,22001.100.000
27 dic 20222,31002,32002,18002,19002,19001.426.500
23 dic 20222,36002,47002,33302,40002,4000812.100
22 dic 20222,43002,46002,30002,37002,37001.438.700
21 dic 20222,49002,53002,43502,50002,5000623.400
20 dic 20222,51002,56502,44002,47002,4700946.200
19 dic 20222,67002,67002,51002,55002,55001.026.200
16 dic 20222,61002,72002,61002,65002,65001.783.500
15 dic 20222,73002,76002,62302,65002,6500924.400
14 dic 20222,75002,80002,71002,78002,7800743.600
13 dic 20222,83002,94502,73002,76002,7600823.900
12 dic 20222,64002,78502,64002,75002,7500754.400
09 dic 20222,77002,82002,66002,66002,6600676.300
08 dic 20222,70002,79002,63002,79002,7900653.900
07 dic 20222,79002,81002,68002,68002,6800549.100
06 dic 20222,88002,90002,80002,81002,8100749.500
05 dic 20223,00003,04002,89002,89002,8900675.500
02 dic 20222,93003,04002,90003,04003,0400580.900
01 dic 20223,00003,07002,91503,01003,01001.104.300
30 nov 20222,95003,02002,83003,02003,02001.308.100
29 nov 20223,00003,07002,93002,93002,9300928.700
28 nov 20223,14003,18002,96002,96002,96001.051.600
25 nov 20223,01003,22903,00503,19003,1900725.700
23 nov 20223,00003,13002,97102,99002,9900656.800
22 nov 20223,01003,07002,91303,02003,0200761.500
21 nov 20222,99003,03002,93002,96002,9600994.900
18 nov 20223,26003,26002,98002,98002,98001.116.900
17 nov 20223,01003,12002,95503,12003,1200876.000
16 nov 20223,18003,36003,05003,06003,06001.368.600
15 nov 20223,12003,46503,06503,10003,10001.611.700
14 nov 20223,07003,11002,94003,02003,02001.209.200
11 nov 20222,64003,12002,64003,08003,08001.588.700
10 nov 20222,58002,73002,54002,72002,72001.672.300
09 nov 20222,54002,72002,40002,42002,42001.187.000
08 nov 20222,75002,75002,59102,65002,65001.038.900
07 nov 20222,87002,87902,72302,76002,7600726.900
04 nov 20222,76002,85002,70002,83002,8300932.100
03 nov 20222,66002,79002,66002,70002,7000503.200
02 nov 20222,78002,88002,73002,73002,7300860.700
01 nov 20222,92002,94502,77002,80002,8000672.700
31 oct 20222,79002,89902,78002,85002,8500924.800
28 oct 20222,62002,88002,59002,81002,81001.848.600
27 oct 20222,65002,71002,59002,60002,6000670.700
26 oct 20222,63002,75002,61002,63002,6300719.800
25 oct 20222,47002,68002,47002,62002,62001.122.900
24 oct 20222,52002,52002,36602,45002,4500786.700
21 oct 20222,53002,53002,43002,50002,5000841.200
20 oct 20222,52002,60002,49002,52002,5200442.500
19 oct 20222,52002,52502,43002,51002,5100595.900
18 oct 20222,62002,69002,51002,54002,5400775.900
17 oct 20222,45002,57002,45002,55002,5500875.400
14 oct 20222,62002,65902,37002,39002,39001.417.000
13 oct 20222,45002,60002,40002,60002,60001.024.500
12 oct 20222,55002,60002,44002,54002,54001.265.200
11 oct 20222,43002,57002,37002,54002,54001.627.200
10 oct 20222,58002,58002,33002,42002,42001.152.700
07 oct 20222,75002,78002,49002,53002,53001.877.800
06 oct 20222,87002,91502,77002,77002,7700860.900
05 oct 20222,93002,99002,84002,86002,8600843.800
04 oct 20223,00003,05502,96002,99002,99001.118.000
03 oct 20222,92002,93002,83002,92002,9200864.500
30 sept 20222,84002,98002,81002,87002,87001.073.400
29 sept 20222,91002,92402,80002,84002,84001.060.500
28 sept 20222,91003,00002,88002,96002,96001.141.400
27 sept 20223,01003,02902,88002,94002,9400897.500
26 sept 20222,94003,11002,93002,93002,93001.179.300
23 sept 20223,09003,12102,90002,96002,96001.864.500
22 sept 20223,06003,22503,05003,15003,15001.779.200
21 sept 20223,17003,30003,06503,07003,07003.167.500
20 sept 20223,09003,21003,08003,13003,13001.330.100
19 sept 20223,03003,15003,03003,12003,12001.398.300
16 sept 20223,07003,18003,04103,07003,07001.839.400
15 sept 20223,03003,16503,00003,14003,14001.637.800
14 sept 20223,06003,10002,96903,05003,05001.556.800
13 sept 20223,12003,19003,02003,03003,03002.039.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...