Mercados españoles cerrados

HIVE Digital Technologies Ltd (YO0.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8540-0,4180 (-12,78%)
Al cierre: 09:53PM 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 20243,07203,07202,82602,85402,8540643
20 jun 20243,06003,27203,06003,27203,2720-
19 jun 20243,08403,10203,04203,04203,0420-
18 jun 20242,93003,01202,93003,01203,01203000
17 jun 20242,75002,98602,75002,98602,9860-
14 jun 20242,94802,96402,84602,84602,84606000
13 jun 20242,71002,88002,71002,88002,8800-
12 jun 20242,62202,84602,62202,84602,84601000
11 jun 20242,56802,63802,44802,63802,63808651
10 jun 20242,59802,71602,58402,69002,6900500
07 jun 20242,73202,81202,73202,80002,8000300
06 jun 20242,59602,80602,56202,73802,73805150
05 jun 20242,55202,62802,49402,62802,62805600
04 jun 20242,33202,38002,28002,35202,3520-
03 jun 20242,34402,42002,30002,36002,36001780
31 may 20242,35802,36002,30402,36002,3600-
30 may 20242,32802,38602,32402,35802,35801224
29 may 20242,39202,44202,33602,34602,34605437
28 may 20242,40202,43202,36402,40202,40203100
27 may 20242,35002,44802,35002,44802,4480-
24 may 20242,30802,40002,27802,40002,40003160
23 may 20242,39402,43402,29202,30002,3000-
22 may 20242,36402,49602,36202,48602,48602950
21 may 20242,47202,53602,37202,37402,37401366
20 may 20242,20602,27002,18202,27002,2700-
17 may 20242,27202,29602,22202,22202,2220250
16 may 20242,27202,28402,27202,27202,27202000
15 may 20242,12402,26802,12402,25802,25801000
14 may 20242,10002,14002,08002,11402,1140-
13 may 20242,17002,23602,12002,12002,1200-
10 may 20242,21002,23002,19002,21402,2140450
09 may 20242,08202,14202,03402,09602,0960460
08 may 20242,09802,14402,02602,10002,10001200
07 may 20242,23002,23202,15002,15002,1500950
06 may 20242,28402,31602,28402,29602,2960-
03 may 20242,30402,30402,22802,22802,2280800
02 may 20242,33802,36602,29202,29202,2920-
30 abr 20242,63202,63202,40402,40402,4040-
29 abr 20242,75802,76002,59002,59002,5900-
26 abr 20242,85202,87802,82202,82802,82802500
25 abr 20242,76802,83602,70602,83602,8360-
24 abr 20242,83602,91002,80002,83602,83602000
23 abr 20242,71402,88002,67802,83402,83407360
22 abr 20242,58202,63802,51802,63802,63802900
19 abr 20242,32002,54802,32002,51202,51202600
18 abr 20242,42202,49202,41602,42002,42008000
17 abr 20242,54402,54402,39002,40802,4080500
16 abr 20242,53602,53602,38802,48802,488011.500
15 abr 20242,60802,67002,50802,50802,50803840
12 abr 20242,76602,77802,65402,65402,6540-
11 abr 20242,80202,82602,75202,76402,7640-
10 abr 20242,81202,82602,75202,77002,7700-
09 abr 20242,87602,92202,78602,82002,82001505
08 abr 20242,97603,07002,90202,91602,9160-
05 abr 20242,89002,92402,85802,92402,9240300
04 abr 20242,92003,01802,92002,99802,99802443
03 abr 20242,93002,96602,92802,96602,9660-
02 abr 20242,96402,96402,93002,93002,9300-
28 mar 20243,00003,16003,00003,16003,16005000
27 mar 20242,92002,94002,90002,94002,9400-
26 mar 20242,90002,96002,86002,92002,9200500
25 mar 20242,90002,92002,88002,92002,92002000
22 mar 20242,88002,98002,78002,82002,8200561
21 mar 20242,94002,94002,88002,88002,88002100
20 mar 20242,58002,80002,58002,76002,7600-
19 mar 20242,58002,74002,56002,70002,7000120
18 mar 20242,76002,82002,70002,70002,70001000
15 mar 20242,64002,70002,62002,68002,6800500
14 mar 20242,82002,86002,70002,72002,72005650
13 mar 20242,86002,96002,84002,84002,84004685
12 mar 20242,88002,96002,82002,86002,86002080
11 mar 20243,10003,30002,98002,98002,98004800
08 mar 20243,08003,22003,02003,12003,1200180
07 mar 20243,06003,20003,06003,06003,06001810
06 mar 20243,30003,36003,16003,18003,18005000
05 mar 20243,24003,28003,06003,10003,10001310
04 mar 20243,58003,74003,22003,26003,2600-
01 mar 20243,48003,60003,46003,46003,4600250
29 feb 20243,90003,90003,54003,54003,540018.500
28 feb 20243,98004,26003,92003,92003,92004970
27 feb 20244,10004,24004,08004,08004,08007490
26 feb 20243,52003,64003,44003,64003,6400-
23 feb 20243,64003,70003,50003,58003,5800600
22 feb 20243,88004,00003,78003,78003,7800240
21 feb 20243,82003,82003,74003,74003,74001000
20 feb 20244,06004,06003,96003,96003,96001510
19 feb 20244,08004,08004,08004,08004,0800-
16 feb 20244,08004,16003,94004,04004,0400300
15 feb 20244,14004,24003,94004,10004,10002970
14 feb 20243,38003,90003,38003,90003,90008055
13 feb 20243,48003,62003,36003,38003,38004900
12 feb 20243,48003,62003,40003,62003,62006675
09 feb 20243,18003,48003,18003,28003,28009400
08 feb 20242,84003,14002,84003,12003,12005440
07 feb 20242,82002,82002,76002,82002,82001120
06 feb 20242,78002,86002,76002,82002,82001930
05 feb 20242,86002,90002,78002,78002,780075
02 feb 20242,98003,00002,90002,90002,9000-
01 feb 20242,90002,90002,86002,90002,9000-
31 ene 20243,04003,14002,98003,14003,1400801
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...