Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.531,41 +145,46 (+0,26%)
Hyzon Motors Inc. (HYZN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 2,4400 | 2,4400 | 2,2200 | 2,2800 | 2,2800 | 165.815 |
| 19 sept 2024 | 2,7200 | 2,7470 | 2,3700 | 2,3900 | 2,3900 | 155.000 |
| 18 sept 2024 | 2,7000 | 2,7500 | 2,4900 | 2,5000 | 2,5000 | 216.800 |
| 17 sept 2024 | 2,4000 | 3,0300 | 2,4000 | 2,6900 | 2,6900 | 786.800 |
| 16 sept 2024 | 2,2500 | 2,7300 | 2,2500 | 2,3500 | 2,3500 | 402.400 |
| 13 sept 2024 | 2,3100 | 2,3500 | 2,1200 | 2,2500 | 2,2500 | 153.600 |
| 12 sept 2024 | 2,5200 | 2,5300 | 2,2900 | 2,2900 | 2,2900 | 252.900 |
| 11 sept 2024 | 2,5600 | 2,6700 | 2,2000 | 2,5200 | 2,5200 | 182.400 |
| 11 sept 2024 | 1:50 Split de acciones | |||||
| 10 sept 2024 | 2,6000 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 129.082 |
| 09 sept 2024 | 2,8500 | 2,8500 | 2,5000 | 2,6500 | 2,6500 | 318.522 |
| 06 sept 2024 | 3,4500 | 3,6500 | 3,2000 | 3,2500 | 3,2500 | 342.666 |
| 05 sept 2024 | 3,1500 | 3,2500 | 3,1000 | 3,2000 | 3,2000 | 80.748 |
| 04 sept 2024 | 3,1000 | 3,2500 | 2,9500 | 3,2500 | 3,2500 | 125.528 |
| 03 sept 2024 | 3,3500 | 3,3500 | 3,0000 | 3,1000 | 3,1000 | 163.046 |
| 30 ago 2024 | 3,2000 | 3,2500 | 3,1000 | 3,1500 | 3,1500 | 135.588 |
| 29 ago 2024 | 3,4000 | 3,4500 | 3,1000 | 3,1500 | 3,1500 | 160.640 |
| 28 ago 2024 | 3,7000 | 3,8000 | 3,2500 | 3,3500 | 3,3500 | 274.568 |
| 27 ago 2024 | 4,2500 | 4,3500 | 3,7000 | 3,7500 | 3,7500 | 344.716 |
| 26 ago 2024 | 3,4500 | 5,4000 | 3,1500 | 4,1500 | 4,1500 | 1.984.124 |
| 23 ago 2024 | 3,1000 | 4,4000 | 3,0500 | 3,2500 | 3,2500 | 1.202.896 |
| 22 ago 2024 | 3,1000 | 3,2500 | 2,9500 | 3,0000 | 3,0000 | 318.664 |
| 21 ago 2024 | 3,1000 | 3,2000 | 2,9000 | 3,1500 | 3,1500 | 243.428 |
| 20 ago 2024 | 3,1000 | 3,7500 | 3,0000 | 3,2500 | 3,2500 | 456.104 |
| 19 ago 2024 | 2,9500 | 3,2500 | 2,8000 | 3,0000 | 3,0000 | 361.150 |
| 16 ago 2024 | 3,7000 | 3,7500 | 2,5000 | 2,7000 | 2,7000 | 660.882 |
| 15 ago 2024 | 3,8000 | 4,4500 | 3,6000 | 3,7500 | 3,7500 | 530.758 |
| 14 ago 2024 | 4,0500 | 4,0500 | 3,5500 | 3,6000 | 3,6000 | 296.058 |
| 13 ago 2024 | 4,1000 | 4,5000 | 3,9000 | 4,0000 | 4,0000 | 244.450 |
| 12 ago 2024 | 5,1500 | 5,3500 | 4,4500 | 4,5500 | 4,5500 | 333.544 |
| 09 ago 2024 | 4,4000 | 8,2000 | 4,3000 | 4,9000 | 4,9000 | 2.120.330 |
| 08 ago 2024 | 4,1000 | 4,3500 | 3,5500 | 4,3000 | 4,3000 | 202.004 |
| 07 ago 2024 | 4,8000 | 4,8000 | 3,8500 | 4,0000 | 4,0000 | 151.238 |
| 06 ago 2024 | 5,2500 | 5,2500 | 4,6500 | 4,7000 | 4,7000 | 84.090 |
| 05 ago 2024 | 5,0500 | 5,3000 | 5,0000 | 5,0500 | 5,0500 | 94.976 |
| 02 ago 2024 | 6,3500 | 6,4000 | 5,3500 | 5,6000 | 5,6000 | 102.254 |
| 01 ago 2024 | 6,9000 | 7,0000 | 6,2500 | 6,3000 | 6,3000 | 51.850 |
| 31 jul 2024 | 6,6000 | 7,0000 | 6,2500 | 6,9000 | 6,9000 | 66.266 |
| 30 jul 2024 | 7,4000 | 7,4000 | 6,2500 | 6,5500 | 6,5500 | 142.734 |
| 29 jul 2024 | 7,8500 | 7,8500 | 7,0500 | 7,4500 | 7,4500 | 96.564 |
| 26 jul 2024 | 7,7000 | 8,1000 | 7,6000 | 8,0000 | 8,0000 | 122.406 |
| 25 jul 2024 | 6,8500 | 7,9000 | 6,8500 | 7,6500 | 7,6500 | 172.270 |
| 24 jul 2024 | 7,3500 | 7,5000 | 6,7500 | 6,8000 | 6,8000 | 148.230 |
| 23 jul 2024 | 7,8500 | 7,9500 | 7,3000 | 7,5000 | 7,5000 | 81.644 |
| 22 jul 2024 | 7,5000 | 8,1000 | 7,1500 | 8,0000 | 8,0000 | 133.316 |
| 19 jul 2024 | 12,0000 | 12,4000 | 6,2000 | 7,4500 | 7,4500 | 472.574 |
| 18 jul 2024 | 16,0000 | 16,5000 | 14,2000 | 14,2000 | 14,2000 | 17.706 |
| 17 jul 2024 | 15,8000 | 15,9000 | 15,0000 | 15,7000 | 15,7000 | 16.162 |
| 16 jul 2024 | 16,5000 | 16,7500 | 15,1000 | 15,8000 | 15,8000 | 34.170 |
| 15 jul 2024 | 16,5000 | 17,0000 | 16,3500 | 16,4500 | 16,4500 | 7040 |
| 12 jul 2024 | 15,6500 | 17,1000 | 15,6500 | 16,9000 | 16,9000 | 10.412 |
| 11 jul 2024 | 16,0000 | 16,6000 | 15,6500 | 15,6500 | 15,6500 | 10.480 |
| 10 jul 2024 | 17,5000 | 17,5000 | 15,1000 | 15,6500 | 15,6500 | 13.358 |
| 09 jul 2024 | 17,5000 | 18,1500 | 17,4500 | 17,8000 | 17,8000 | 6550 |
| 08 jul 2024 | 16,0000 | 17,7000 | 16,0000 | 17,2500 | 17,2500 | 8276 |
| 05 jul 2024 | 16,2000 | 17,4000 | 16,1000 | 16,2000 | 16,2000 | 7400 |
| 03 jul 2024 | 14,4500 | 16,0500 | 14,1000 | 16,0000 | 16,0000 | 9468 |
| 02 jul 2024 | 14,5000 | 15,1500 | 14,5000 | 14,8500 | 14,8500 | 7106 |
| 01 jul 2024 | 15,6000 | 16,0000 | 10,1500 | 14,8500 | 14,8500 | 18.910 |
| 28 jun 2024 | 18,5000 | 19,0000 | 16,0500 | 16,0500 | 16,0500 | 10.388 |
| 27 jun 2024 | 18,5000 | 18,9500 | 18,2500 | 18,5500 | 18,5500 | 9834 |
| 26 jun 2024 | 18,9500 | 19,0000 | 18,0000 | 18,0500 | 18,0500 | 6380 |
| 25 jun 2024 | 18,4500 | 19,5000 | 18,0000 | 18,1000 | 18,1000 | 13.052 |
| 24 jun 2024 | 19,0000 | 19,5000 | 17,5500 | 18,2000 | 18,2000 | 10.502 |
| 21 jun 2024 | 19,5000 | 20,0000 | 18,1500 | 18,8500 | 18,8500 | 11.638 |
| 20 jun 2024 | 18,6000 | 20,3000 | 18,6000 | 19,1000 | 19,1000 | 7490 |
| 18 jun 2024 | 21,8000 | 22,0000 | 18,2500 | 18,3500 | 18,3500 | 19.010 |
| 17 jun 2024 | 23,6000 | 24,6500 | 21,5500 | 21,8000 | 21,8000 | 12.604 |
| 14 jun 2024 | 24,5000 | 25,1500 | 23,5000 | 24,2500 | 24,2500 | 6668 |
| 13 jun 2024 | 24,0500 | 25,1000 | 23,2500 | 24,4000 | 24,4000 | 6294 |
| 12 jun 2024 | 25,1500 | 25,9500 | 24,6500 | 24,8500 | 24,8500 | 3642 |
| 11 jun 2024 | 24,0000 | 24,8500 | 24,0000 | 24,8500 | 24,8500 | 4048 |
| 10 jun 2024 | 24,1500 | 24,2500 | 23,7000 | 24,0500 | 24,0500 | 7076 |
| 07 jun 2024 | 23,0000 | 24,2500 | 23,0000 | 23,7000 | 23,7000 | 6482 |
| 06 jun 2024 | 25,0000 | 26,2000 | 22,5000 | 22,9500 | 22,9500 | 16.966 |
| 05 jun 2024 | 25,2500 | 25,7000 | 25,0000 | 25,1500 | 25,1500 | 12.734 |
| 04 jun 2024 | 27,5000 | 27,5000 | 25,2500 | 25,5000 | 25,5000 | 13.270 |
| 03 jun 2024 | 26,2500 | 28,5000 | 25,5000 | 28,5000 | 28,5000 | 11.338 |
| 31 may 2024 | 25,3000 | 27,8000 | 25,3000 | 26,6500 | 26,6500 | 25.300 |
| 30 may 2024 | 25,3000 | 26,0000 | 25,0000 | 25,3000 | 25,3000 | 3968 |
| 29 may 2024 | 24,7500 | 25,9000 | 24,7500 | 25,7500 | 25,7500 | 3378 |
| 28 may 2024 | 25,5500 | 26,0000 | 24,9500 | 25,0000 | 25,0000 | 11.272 |
| 24 may 2024 | 25,5000 | 26,4500 | 25,1000 | 25,4000 | 25,4000 | 5198 |
| 23 may 2024 | 26,0000 | 26,2500 | 25,6000 | 25,6000 | 25,6000 | 4008 |
| 22 may 2024 | 25,8000 | 26,2500 | 25,6500 | 26,0000 | 26,0000 | 5284 |
| 21 may 2024 | 26,2500 | 26,9500 | 25,6000 | 25,8000 | 25,8000 | 7360 |
| 20 may 2024 | 27,5000 | 27,5000 | 26,2500 | 26,5000 | 26,5000 | 7602 |
| 17 may 2024 | 27,5000 | 28,5500 | 26,7500 | 27,4500 | 27,4500 | 8814 |
| 16 may 2024 | 27,5000 | 28,3500 | 26,5500 | 27,5000 | 27,5000 | 16.060 |
| 15 may 2024 | 28,0000 | 28,5000 | 26,2500 | 27,0000 | 27,0000 | 16.604 |
| 14 may 2024 | 29,0000 | 29,5000 | 26,9500 | 27,6500 | 27,6500 | 20.910 |
| 13 may 2024 | 25,1500 | 27,5000 | 25,1500 | 27,0000 | 27,0000 | 19.020 |
| 10 may 2024 | 28,5000 | 28,5000 | 26,6500 | 26,6500 | 26,6500 | 5740 |
| 09 may 2024 | 28,5000 | 29,0000 | 27,7500 | 28,0000 | 28,0000 | 4468 |
| 08 may 2024 | 28,9500 | 29,0000 | 28,0500 | 28,2000 | 28,2000 | 2830 |
| 07 may 2024 | 30,0000 | 30,2000 | 28,0500 | 28,6000 | 28,6000 | 6328 |
| 06 may 2024 | 31,0000 | 31,2000 | 30,0000 | 30,3000 | 30,3000 | 7530 |
| 03 may 2024 | 29,0500 | 30,5000 | 29,0500 | 30,5000 | 30,5000 | 5894 |
| 02 may 2024 | 27,5500 | 29,0000 | 27,5000 | 28,5500 | 28,5500 | 2886 |
| 01 may 2024 | 27,5000 | 28,1000 | 27,4000 | 27,5000 | 27,5000 | 2978 |
| *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.