HYLN - Hyliion Holdings Corp.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20231,62001,72501,62001,71001,71001.235.582
01 jun 20231,66001,66001,51001,57001,57001.680.800
31 may 20231,71001,73501,64001,64001,64005.234.400
30 may 20231,66001,74001,63001,72001,72001.350.900
26 may 20231,61001,62501,52001,61001,61001.139.400
25 may 20231,69001,69001,60001,61001,6100904.100
24 may 20231,83001,83001,64001,68001,68001.222.700
23 may 20231,79001,90001,79001,83001,83001.508.400
22 may 20231,65001,82001,63001,81001,81001.518.700
19 may 20231,74001,76001,65001,66001,66001.137.600
18 may 20231,70001,75001,63801,70001,70001.169.800
17 may 20231,66001,69501,60001,69001,69001.547.200
16 may 20231,70001,72001,61501,65001,65001.219.100
15 may 20231,80001,83001,69001,76001,76001.048.100
12 may 20231,97001,98501,74001,82001,82001.397.200
11 may 20231,88001,98001,77001,95001,95002.123.700
10 may 20231,77002,06001,73101,89001,89003.342.900
09 may 20231,75001,78001,65001,74001,74001.804.800
08 may 20231,71001,77001,65001,76001,76001.716.600
05 may 20231,62001,69001,59001,68001,68001.480.600
04 may 20231,59001,66001,56001,59001,59001.478.900
03 may 20231,51001,63001,48001,59001,59002.220.600
02 may 20231,29001,56001,29001,50001,50003.637.100
01 may 20231,37001,40001,28001,31001,31001.264.300
28 abr 20231,33001,41001,28001,37001,37001.636.300
27 abr 20231,30001,33001,22001,33001,33002.032.300
26 abr 20231,31001,33001,27001,29001,29001.616.200
25 abr 20231,32001,33001,26001,30001,30001.712.800
24 abr 20231,44001,45001,32001,33001,33001.574.900
21 abr 20231,44001,45001,38001,44001,44001.480.200
20 abr 20231,56001,57001,44001,45001,45001.799.100
19 abr 20231,62001,62001,57001,57001,5700745.700
18 abr 20231,64001,64901,58001,62001,6200832.700
17 abr 20231,56001,66001,54501,65001,65001.543.100
14 abr 20231,60001,60001,52001,55001,55001.548.800
13 abr 20231,60001,64001,56001,59001,59001.761.200
12 abr 20231,80001,81101,53001,57001,57005.885.500
11 abr 20231,82001,91001,80001,81001,81001.198.100
10 abr 20231,85001,89001,80001,82001,82001.344.900
06 abr 20231,88001,89501,82001,83001,8300917.000
05 abr 20231,97001,97601,83001,87001,87001.292.900
04 abr 20232,06002,07001,95001,98001,98001.241.600
03 abr 20232,00002,08001,95002,06002,06001.506.000
31 mar 20232,01002,03001,94001,98001,98001.705.300
30 mar 20231,99002,08501,96001,96001,96001.571.300
29 mar 20231,96001,98001,89001,98001,98001.472.000
28 mar 20232,06002,07001,86501,91001,91003.111.000
27 mar 20232,18002,20002,07002,08002,08001.439.100
24 mar 20232,15002,18002,08002,14002,14002.027.900
23 mar 20232,20002,30002,13002,19002,19001.499.800
22 mar 20232,27002,29502,16002,17002,17001.242.000
21 mar 20232,22002,34502,20002,27002,27001.101.600
20 mar 20232,23002,23002,14002,15002,15001.258.300
17 mar 20232,26002,28902,19002,21002,21001.670.700
16 mar 20232,31002,34002,24002,29002,29001.462.100
15 mar 20232,22002,38002,20002,36002,36001.643.200
14 mar 20232,37002,41002,28002,30002,30001.399.400
13 mar 20232,24002,39002,13002,27002,27002.472.200
10 mar 20232,28002,33002,18502,30002,30002.186.500
09 mar 20232,44002,48002,26002,28002,28001.294.400
08 mar 20232,46002,50002,36002,43002,43001.253.400
07 mar 20232,64002,66502,39002,39002,39001.461.100
06 mar 20232,86002,92002,62002,65002,65001.271.800
03 mar 20232,85002,92802,79002,87002,8700862.600
02 mar 20232,79002,84002,70002,83002,8300803.200
01 mar 20232,81003,06002,78002,83002,83001.326.000
28 feb 20232,78002,86502,60002,83002,83002.317.200
27 feb 20232,77002,79002,73002,75002,7500956.500
24 feb 20232,76002,77502,68002,74002,7400929.000
23 feb 20232,98002,99002,78002,83002,8300900.400
22 feb 20232,98003,00002,86002,93002,93001.170.900
21 feb 20233,19003,21002,93002,95002,95001.140.700
17 feb 20233,19003,26003,07003,26003,2600820.300
16 feb 20233,47003,47503,16003,18003,18001.160.700
15 feb 20233,27003,58003,27003,57003,5700711.800
14 feb 20233,19003,37503,14003,33003,3300822.300
13 feb 20233,16003,25503,08103,24003,24001.014.300
10 feb 20233,15003,19003,06203,16003,1600516.800
09 feb 20233,31003,40003,19003,21003,2100797.000
08 feb 20233,37003,37003,24203,26003,26001.144.100
07 feb 20233,50003,50003,34003,41003,4100918.700
06 feb 20233,70003,72503,48003,53003,53001.092.900
03 feb 20233,70003,88003,63503,67003,67001.311.900
02 feb 20233,75003,88003,65003,74003,74001.408.500
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 20233,25003,54003,24003,50003,5000935.300
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 20233,02003,16002,97003,16003,1600989.000
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 20232,86003,07002,86003,06003,06001.144.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...