U.S. markets open in 2 hours 50 minutes
F S&P 500
5,268.00 -29.25 (-0.55%) F Dow Jones
38,462.00 -194.00 (-0.50%) F Nasdaq
18,546.50 -99.75 (-0.53%) E-mini Russell 2000 Index Futur
2,044.10 -21.10 (-1.02%) Petróleo
72.64 -1.58 (-2.13%) Oro
2,353.70 -15.60 (-0.66%)
HIVE Digital Technologies Ltd. (HIVE.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 3.4700 | 3.6000 | 3.4700 | 3.4900 | 3.4900 | 404,300 |
| 31 may 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4400 | 3.4400 | 169,400 |
| 30 may 2024 | 3.5200 | 3.6000 | 3.4600 | 3.5400 | 3.5400 | 222,700 |
| 29 may 2024 | 3.6000 | 3.6300 | 3.4800 | 3.4900 | 3.4900 | 215,100 |
| 28 may 2024 | 3.6300 | 3.6700 | 3.5300 | 3.5900 | 3.5900 | 366,900 |
| 27 may 2024 | 3.5800 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 264,800 |
| 24 may 2024 | 3.4300 | 3.6000 | 3.3800 | 3.5900 | 3.5900 | 275,500 |
| 23 may 2024 | 3.6000 | 3.6200 | 3.4000 | 3.4300 | 3.4300 | 429,500 |
| 22 may 2024 | 3.5100 | 3.7400 | 3.5100 | 3.5900 | 3.5900 | 624,300 |
| 21 may 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5200 | 3.5200 | 410,500 |
| 17 may 2024 | 3.3500 | 3.4400 | 3.2900 | 3.3100 | 3.3100 | 394,300 |
| 16 may 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 287,600 |
| 15 may 2024 | 3.2400 | 3.4200 | 3.2000 | 3.4200 | 3.4200 | 602,400 |
| 14 may 2024 | 3.1500 | 3.2200 | 3.1100 | 3.1700 | 3.1700 | 185,900 |
| 13 may 2024 | 3.2400 | 3.3400 | 3.1500 | 3.1800 | 3.1800 | 269,500 |
| 10 may 2024 | 3.2500 | 3.2800 | 3.1600 | 3.2400 | 3.2400 | 330,600 |
| 09 may 2024 | 3.1000 | 3.2500 | 3.0900 | 3.2500 | 3.2500 | 206,100 |
| 08 may 2024 | 3.1200 | 3.1800 | 3.0000 | 3.1300 | 3.1300 | 379,600 |
| 07 may 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1200 | 3.1200 | 385,700 |
| 06 may 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 632,300 |
| 03 may 2024 | 3.4900 | 3.5000 | 3.3000 | 3.3400 | 3.3400 | 425,200 |
| 02 may 2024 | 3.4800 | 3.5300 | 3.3800 | 3.3900 | 3.3900 | 511,200 |
| 01 may 2024 | 3.4900 | 3.5550 | 3.3200 | 3.4500 | 3.4500 | 615,200 |
| 30 abr 2024 | 3.7900 | 3.8400 | 3.4900 | 3.4900 | 3.4900 | 474,900 |
| 29 abr 2024 | 4.0600 | 4.1300 | 3.8100 | 3.8800 | 3.8800 | 480,300 |
| 26 abr 2024 | 4.1700 | 4.2500 | 4.1400 | 4.1500 | 4.1500 | 157,000 |
| 25 abr 2024 | 4.1000 | 4.2200 | 3.9700 | 4.1800 | 4.1800 | 328,600 |
| 24 abr 2024 | 4.2000 | 4.3300 | 4.1400 | 4.2000 | 4.2000 | 503,000 |
| 23 abr 2024 | 4.0200 | 4.1900 | 3.9500 | 4.1600 | 4.1600 | 410,800 |
| 22 abr 2024 | 3.8300 | 4.0300 | 3.6800 | 4.0300 | 4.0300 | 417,700 |
| 19 abr 2024 | 3.6500 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 230,600 |
| 18 abr 2024 | 3.6500 | 3.6800 | 3.5300 | 3.5700 | 3.5700 | 305,700 |
| 17 abr 2024 | 3.6100 | 3.7600 | 3.5500 | 3.5700 | 3.5700 | 193,300 |
| 16 abr 2024 | 3.6900 | 3.7200 | 3.5200 | 3.6700 | 3.6700 | 398,400 |
| 15 abr 2024 | 3.9500 | 3.9500 | 3.6600 | 3.6900 | 3.6900 | 559,800 |
| 12 abr 2024 | 4.0600 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 341,600 |
| 11 abr 2024 | 4.1600 | 4.1900 | 4.0200 | 4.1000 | 4.1000 | 182,200 |
| 10 abr 2024 | 4.1000 | 4.1800 | 4.0300 | 4.1600 | 4.1600 | 243,500 |
| 09 abr 2024 | 4.2500 | 4.3100 | 4.1200 | 4.1600 | 4.1600 | 254,100 |
| 08 abr 2024 | 4.4100 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 386,100 |
| 05 abr 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3400 | 4.3400 | 239,600 |
| 04 abr 2024 | 4.3200 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 482,800 |
| 03 abr 2024 | 4.2800 | 4.4100 | 4.2800 | 4.3300 | 4.3300 | 266,200 |
| 02 abr 2024 | 4.4000 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 466,900 |
| 01 abr 2024 | 4.5400 | 4.6100 | 4.4500 | 4.5400 | 4.5400 | 252,900 |
| 28 mar 2024 | 4.4800 | 4.7600 | 4.3800 | 4.5600 | 4.5600 | 686,300 |
| 27 mar 2024 | 4.3700 | 4.4400 | 4.1500 | 4.4100 | 4.4100 | 476,800 |
| 26 mar 2024 | 4.3300 | 4.3700 | 4.2200 | 4.2800 | 4.2800 | 334,600 |
| 25 mar 2024 | 4.3200 | 4.3700 | 4.1800 | 4.3300 | 4.3300 | 523,400 |
| 22 mar 2024 | 4.2200 | 4.2200 | 4.0200 | 4.1500 | 4.1500 | 421,700 |
| 21 mar 2024 | 4.4200 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | 338,700 |
| 20 mar 2024 | 4.0200 | 4.3550 | 3.9800 | 4.3200 | 4.3200 | 634,200 |
| 19 mar 2024 | 3.9600 | 4.0900 | 3.7800 | 4.0100 | 4.0100 | 461,200 |
| 18 mar 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0100 | 4.0100 | 437,700 |
| 15 mar 2024 | 3.9800 | 4.2000 | 3.9000 | 4.1600 | 4.1600 | 660,800 |
| 14 mar 2024 | 4.1300 | 4.1500 | 3.9400 | 3.9900 | 3.9900 | 605,400 |
| 13 mar 2024 | 4.2000 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 491,500 |
| 12 mar 2024 | 4.2900 | 4.2900 | 4.1400 | 4.2300 | 4.2300 | 511,800 |
| 11 mar 2024 | 4.7500 | 4.7900 | 4.2200 | 4.2400 | 4.2400 | 779,600 |
| 08 mar 2024 | 4.5000 | 4.9100 | 4.5000 | 4.6200 | 4.6200 | 774,300 |
| 07 mar 2024 | 4.6000 | 4.7000 | 4.4900 | 4.5600 | 4.5600 | 367,400 |
| 06 mar 2024 | 4.6400 | 4.8400 | 4.6000 | 4.6700 | 4.6700 | 753,400 |
| 05 mar 2024 | 4.7600 | 4.9600 | 4.5100 | 4.6000 | 4.6000 | 728,900 |
| 04 mar 2024 | 5.3500 | 5.4300 | 4.7300 | 4.8600 | 4.8600 | 1,402,600 |
| 01 mar 2024 | 5.2800 | 5.2800 | 5.0000 | 5.2400 | 5.2400 | 496,400 |
| 29 feb 2024 | 5.5000 | 5.6200 | 4.9800 | 5.1600 | 5.1600 | 975,500 |
| 28 feb 2024 | 6.0700 | 6.1500 | 5.4000 | 5.4000 | 5.4000 | 1,537,100 |
| 27 feb 2024 | 6.1300 | 6.1900 | 5.6800 | 5.8600 | 5.8600 | 1,083,100 |
| 26 feb 2024 | 5.2000 | 5.8400 | 5.2000 | 5.7700 | 5.7700 | 1,211,200 |
| 23 feb 2024 | 5.5000 | 5.5000 | 5.1000 | 5.1400 | 5.1400 | 526,900 |
| 22 feb 2024 | 5.6000 | 5.7500 | 5.5100 | 5.5500 | 5.5500 | 667,800 |
| 21 feb 2024 | 5.3900 | 5.6200 | 5.3900 | 5.5200 | 5.5200 | 598,900 |
| 20 feb 2024 | 6.0000 | 6.0500 | 5.4200 | 5.7400 | 5.7400 | 1,168,100 |
| 16 feb 2024 | 6.1000 | 6.1700 | 5.7000 | 5.9400 | 5.9400 | 1,134,800 |
| 15 feb 2024 | 5.9700 | 6.0700 | 5.6400 | 5.9900 | 5.9900 | 1,543,800 |
| 14 feb 2024 | 5.3500 | 5.9000 | 5.2500 | 5.8600 | 5.8600 | 2,487,600 |
| 13 feb 2024 | 5.0000 | 5.2100 | 4.7300 | 4.9200 | 4.9200 | 1,029,300 |
| 12 feb 2024 | 4.8600 | 5.3000 | 4.8500 | 5.2100 | 5.2100 | 1,580,800 |
| 09 feb 2024 | 4.9500 | 4.9500 | 4.6500 | 4.8600 | 4.8600 | 1,212,600 |
| 08 feb 2024 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 866,900 |
| 07 feb 2024 | 4.2100 | 4.2200 | 4.0200 | 4.1800 | 4.1800 | 462,400 |
| 06 feb 2024 | 4.0800 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 313,300 |
| 05 feb 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 281,700 |
| 02 feb 2024 | 4.2600 | 4.3200 | 4.1100 | 4.2100 | 4.2100 | 549,800 |
| 01 feb 2024 | 4.3600 | 4.4800 | 4.1900 | 4.3500 | 4.3500 | 498,000 |
| 31 ene 2024 | 4.3200 | 4.6200 | 4.2900 | 4.3200 | 4.3200 | 386,400 |
| 30 ene 2024 | 4.7000 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 603,300 |
| 29 ene 2024 | 4.5100 | 4.7500 | 4.3200 | 4.6400 | 4.6400 | 750,300 |
| 26 ene 2024 | 4.3200 | 4.5000 | 4.2500 | 4.4800 | 4.4800 | 906,900 |
| 25 ene 2024 | 4.0600 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 489,500 |
| 24 ene 2024 | 4.2000 | 4.3000 | 3.9900 | 4.0400 | 4.0400 | 597,900 |
| 23 ene 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 374,000 |
| 22 ene 2024 | 4.2400 | 4.3600 | 4.0400 | 4.2100 | 4.2100 | 666,800 |
| 19 ene 2024 | 4.3100 | 4.3100 | 4.0100 | 4.2700 | 4.2700 | 681,100 |
| 18 ene 2024 | 4.6800 | 4.7300 | 4.2300 | 4.3000 | 4.3000 | 931,400 |
| 17 ene 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 367,100 |
| 16 ene 2024 | 4.8700 | 4.9400 | 4.5500 | 4.7900 | 4.7900 | 599,700 |
| 15 ene 2024 | 4.7100 | 5.0000 | 4.6800 | 4.8900 | 4.8900 | 287,000 |
| 12 ene 2024 | 5.2400 | 5.3600 | 4.8300 | 4.8400 | 4.8400 | 1,190,500 |
| 11 ene 2024 | 6.2500 | 6.3500 | 5.2300 | 5.4400 | 5.4400 | 1,832,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.