Mercados españoles cerrados

HIVE Digital Technologies Ltd. (YO0.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0720-0,0900 (-2,85%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20243,07203,07203,07203,07203,0720-
20 jun 20243,06003,34803,06003,16203,1620723
19 jun 20243,10203,10203,10203,10203,10201010
18 jun 20243,02203,09802,97803,09803,0980710
17 jun 20242,82802,82802,79802,80002,8000669
14 jun 20242,90602,98402,90602,98402,98408710
13 jun 20242,75402,86802,75402,83002,830015.919
12 jun 20242,62202,65002,62202,65002,650040
11 jun 20242,56202,59802,56202,58002,58007000
10 jun 20242,62002,69002,57402,69002,69008000
07 jun 20242,78802,87602,75402,87602,876018.480
06 jun 20242,59602,59602,59602,59602,5960-
05 jun 20242,55202,60202,55202,60002,60001040
04 jun 20242,33202,33202,33202,33202,3320400
03 jun 20242,31602,39802,31602,39402,39401630
31 may 20242,35802,35802,30802,30802,3080400
30 may 20242,32602,43402,32602,43402,43401000
29 may 20242,39202,39202,39202,39202,3920-
28 may 20242,40202,40202,40202,40202,4020200
27 may 20242,40202,40202,40202,40202,40202480
24 may 20242,30802,30802,27002,27002,2700220
23 may 20242,39402,39602,38002,39602,39602530
22 may 20242,36402,36402,36402,36402,3640-
21 may 20242,47202,47202,47202,47202,4720400
20 may 20242,26802,26802,26002,26002,2600400
17 may 20242,31202,31202,31202,31202,3120-
16 may 20242,27202,27202,22002,22002,2200180
15 may 20242,16002,30602,16002,30602,306012
14 may 20242,16002,19802,16002,19802,1980250
13 may 20242,16202,20802,16202,20802,2080200
10 may 20242,21002,25802,21002,25802,2580700
09 may 20242,08202,14602,08202,14602,1460200
08 may 20242,16202,16202,08602,08602,08604450
07 may 20242,27402,27602,20602,22002,220010.358
06 may 20242,27202,37802,27202,30002,300010.500
03 may 20242,30402,40202,27202,40202,40201083
02 may 20242,31602,31602,31602,31602,3160-
30 abr 20242,63202,63202,63202,63202,6320-
29 abr 20242,81402,81402,81402,81402,8140-
26 abr 20242,85202,85202,85202,85202,8520242
25 abr 20242,83202,84002,74002,74002,74001200
24 abr 20242,83202,83202,83202,83202,83204000
23 abr 20242,71402,81002,71402,81002,81002673
22 abr 20242,52002,59402,52002,59402,5940275
19 abr 20242,40802,54202,40802,52602,52602700
18 abr 20242,42202,56602,42202,56602,566011.400
17 abr 20242,54802,61202,48002,48002,48001514
16 abr 20242,50202,50202,37002,49402,494012.800
15 abr 20242,61802,67802,59802,59802,59801400
12 abr 20242,76202,80002,65002,65002,65001400
11 abr 20242,80202,87402,80202,80602,8060430
10 abr 20242,81202,84602,80002,80002,80009930
09 abr 20242,87602,87602,81402,81402,81403400
08 abr 20242,95003,11002,95003,11003,11003000
05 abr 20242,89002,89002,84402,88602,8860405
04 abr 20242,92002,92002,92002,92002,9200-
03 abr 20242,93003,01602,93002,99802,99801810
02 abr 20243,06603,06602,91202,92202,92203885
28 mar 20242,98003,24002,98003,10003,10002594
27 mar 20242,92003,02002,92003,02003,02002900
26 mar 20242,96003,02002,96002,96002,9600434
25 mar 20242,90002,98002,90002,96002,96003733
22 mar 20242,88002,98002,82002,82002,82003257
21 mar 20243,00003,02002,92002,92002,920043.923
20 mar 20242,60002,94002,60002,94002,940012.770
19 mar 20242,64002,76002,62002,72002,72001950
18 mar 20242,86002,86002,74002,82002,82002165
15 mar 20242,64002,70002,64002,70002,70005680
14 mar 20242,82002,90002,72002,76002,76002233
13 mar 20242,84002,92002,84002,88002,880017.500
12 mar 20242,90003,04002,88002,88002,88004460
11 mar 20243,12003,36002,94002,96002,96008951
08 mar 20243,08003,12003,04003,12003,120013.240
07 mar 20243,06003,14003,06003,14003,14001100
06 mar 20243,24003,28003,20003,28003,28001724
05 mar 20243,12003,22003,12003,22003,22005025
04 mar 20243,64003,82003,30003,34003,340023.189
01 mar 20243,48003,62003,46003,52003,52007452
29 feb 20243,82004,08003,40003,56003,560048.670
28 feb 20243,98004,30003,80003,80003,800017.706
27 feb 20244,20004,30004,08004,30004,300011.630
26 feb 20243,52003,86003,52003,82003,82007010
23 feb 20243,76003,76003,50003,54003,54001900
22 feb 20243,88003,90003,88003,88003,88003640
21 feb 20243,90003,90003,72003,74003,74003020
20 feb 20244,06004,06003,72003,96003,960014.000
19 feb 20244,06004,10004,06004,10004,1000370
16 feb 20244,18004,18004,12004,12004,12001957
15 feb 20244,10004,24003,96003,96003,96006700
14 feb 20243,34003,78003,34003,78003,78006199
13 feb 20243,60003,60003,40003,40003,40005070
12 feb 20243,40003,64003,36003,62003,620019.256
09 feb 20243,24003,46003,24003,40003,400010.214
08 feb 20242,94003,12002,94003,12003,12004077
07 feb 20242,82002,84002,82002,84002,84001570
06 feb 20242,78002,88002,78002,78002,78007050
05 feb 20242,86002,86002,86002,86002,8600-
02 feb 20242,98003,00002,86002,86002,86006010
01 feb 20242,90002,98002,90002,98002,98008222
31 ene 20243,06003,06003,00003,00003,00001000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...