Mercados españoles cerrados

Hycroft Mining Holding Corporation (HYMC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,7800+0,1200 (+3,28%)
Al cierre: 04:00PM EDT
3,7801 +0,00 (+0,00%)
Después del cierre: 04:42PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243,70003,81003,65003,78003,7800365.231
25 abr 20243,75003,80003,61003,66003,6600371.300
24 abr 20243,78003,83003,62003,74003,7400253.000
23 abr 20243,47003,94003,45003,86003,8600469.300
22 abr 20243,45003,60003,35103,49003,4900304.800
19 abr 20243,60003,90003,53403,65003,6500718.500
18 abr 20243,68003,75003,51003,58003,5800350.000
17 abr 20243,75003,80003,35003,70003,7000557.800
16 abr 20243,76003,78003,41003,76003,7600553.700
15 abr 20244,08004,22003,77003,86003,8600902.200
12 abr 20244,42004,65003,56303,86003,86002.370.900
11 abr 20243,69004,57003,46104,24004,24004.391.500
10 abr 20243,24003,39503,08003,39503,3950375.900
09 abr 20243,49003,51003,17003,32003,3200396.900
08 abr 20243,30003,58003,00003,40003,4000906.800
05 abr 20243,22003,47003,00003,15003,1500846.600
04 abr 20243,63003,70003,16003,26003,26001.058.700
03 abr 20243,50003,88003,13003,67003,67002.776.000
02 abr 20242,80003,49002,67003,37003,37003.453.900
01 abr 20242,24002,79902,22002,75002,7500723.300
28 mar 20242,20002,26002,18002,21002,2100225.400
27 mar 20242,22002,22002,15002,20002,2000113.500
26 mar 20242,19002,19002,11002,13002,1300104.400
25 mar 20242,19002,22002,14002,17002,1700131.800
22 mar 20242,30002,32002,15002,18002,1800124.800
21 mar 20242,40002,45002,28002,30002,3000143.100
20 mar 20242,35002,41002,31002,38002,3800247.700
19 mar 20242,39002,52002,35002,37002,3700131.700
18 mar 20242,45002,52002,34002,44002,4400130.000
15 mar 20242,33002,51002,26002,49002,4900145.600
14 mar 20242,32002,35002,24502,33002,3300127.700
13 mar 20242,27002,37002,20002,32002,3200172.900
12 mar 20242,27002,30002,20002,24002,2400101.900
11 mar 20242,30002,45002,25002,27002,2700170.200
08 mar 20242,28002,31402,24002,28002,2800206.900
07 mar 20242,25002,44602,19202,28002,2800279.200
06 mar 20241,97002,26001,97002,24002,2400462.400
05 mar 20242,01002,03001,96001,97001,970062.800
04 mar 20241,99002,04001,95001,98001,9800145.600
01 mar 20241,90001,99001,87001,96001,9600129.000
29 feb 20241,92001,97001,87001,88001,8800112.100
28 feb 20241,99001,99001,88001,91001,9100128.200
27 feb 20241,96002,03001,94001,95001,9500161.000
26 feb 20242,01002,05001,96001,99001,990053.100
23 feb 20241,97002,03001,96002,00002,000058.100
22 feb 20241,97002,02001,94001,98001,9800109.100
21 feb 20242,03002,08001,97002,02002,020092.900
20 feb 20242,15002,15002,00002,05002,050088.300
16 feb 20242,12002,26802,08002,15002,1500136.900
15 feb 20242,01002,16002,01002,14002,1400143.700
14 feb 20241,95002,02001,93002,02002,020083.300
13 feb 20241,96002,02001,93001,93001,9300101.900
12 feb 20242,06002,12001,99002,02002,0200133.000
09 feb 20241,94002,05001,93002,04002,0400148.900
08 feb 20241,89001,93001,88001,91001,910074.800
07 feb 20241,90001,93001,88001,89001,890084.000
06 feb 20241,91001,95001,89001,90001,900068.000
05 feb 20241,99002,03801,87001,88001,8800134.100
02 feb 20242,03002,09001,94002,01002,0100117.000
01 feb 20242,02002,14002,01002,10002,1000106.800
31 ene 20241,94002,10001,93002,01002,0100130.200
30 ene 20242,03002,03001,93001,95001,9500146.000
29 ene 20242,04002,06001,98002,05002,0500108.100
26 ene 20242,06002,10002,01002,06002,060088.000
25 ene 20242,12002,14002,00002,08002,080098.500
24 ene 20242,13002,19902,05002,08002,080076.500
23 ene 20242,12002,20402,09002,17002,1700103.300
22 ene 20242,05002,17002,04002,07002,070092.200
19 ene 20242,12002,12001,99002,08002,080095.100
18 ene 20242,16002,20002,02002,08002,0800103.500
17 ene 20242,16002,20002,10302,18002,180089.700
16 ene 20242,36002,37002,15002,18002,1800171.700
12 ene 20242,50002,53002,37002,39002,3900167.300
11 ene 20242,47002,48002,34002,40002,4000119.500
10 ene 20242,65002,65002,41002,42002,4200296.200
09 ene 20242,50002,71002,43002,69002,6900289.900
08 ene 20242,38002,55002,33002,50002,5000168.700
05 ene 20242,35002,67402,22002,38002,3800261.300
04 ene 20242,41002,42702,30002,32002,320092.600
03 ene 20242,61002,61002,32002,40002,4000248.700
02 ene 20242,50002,69002,40002,58002,5800197.700
29 dic 20232,75002,79802,41002,45002,4500278.500
28 dic 20232,66002,98002,64002,74002,7400399.200
27 dic 20232,25002,88002,21002,60002,6000772.000
26 dic 20232,14002,25002,10002,24002,2400159.600
22 dic 20231,99002,15001,99002,11002,1100177.000
21 dic 20232,12002,12001,93901,99001,9900165.900
20 dic 20232,17002,20002,06002,09002,0900128.600
19 dic 20232,17002,21002,14002,18002,1800126.200
18 dic 20232,26002,26002,11002,15002,150097.600
15 dic 20232,26002,34002,18002,25002,2500117.200
14 dic 20232,03002,25002,03002,22002,2200238.600
13 dic 20231,92002,06001,88002,02002,0200225.600
12 dic 20232,00002,00001,91001,91001,9100206.400
11 dic 20232,08002,10701,97002,01002,0100196.700
08 dic 20232,10002,15002,06002,10002,100090.900
07 dic 20232,04002,16002,02002,13002,1300125.000
06 dic 20232,06002,13002,03002,07002,0700100.400
05 dic 20232,15002,19002,02002,05002,0500114.200
04 dic 20232,17002,21102,11002,14002,1400175.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...