HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 2.4800 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 1,533,200 |
| 16 may 2024 | 2.5000 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 1,525,200 |
| 15 may 2024 | 2.4000 | 2.5200 | 2.3300 | 2.5100 | 2.5100 | 3,387,300 |
| 14 may 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3200 | 2.3200 | 1,250,700 |
| 13 may 2024 | 2.3800 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 1,772,200 |
| 10 may 2024 | 2.3900 | 2.4100 | 2.3000 | 2.3600 | 2.3600 | 1,915,600 |
| 09 may 2024 | 2.2700 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 1,534,000 |
| 08 may 2024 | 2.2300 | 2.3200 | 2.1800 | 2.2700 | 2.2700 | 2,165,000 |
| 07 may 2024 | 2.4500 | 2.4500 | 2.2700 | 2.2700 | 2.2700 | 3,154,800 |
| 06 may 2024 | 2.4800 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 3,507,500 |
| 03 may 2024 | 2.5300 | 2.5800 | 2.4100 | 2.4400 | 2.4400 | 2,823,300 |
| 02 may 2024 | 2.5200 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 2,222,300 |
| 01 may 2024 | 2.5200 | 2.6000 | 2.4100 | 2.5100 | 2.5100 | 1,689,400 |
| 30 abr 2024 | 2.7600 | 2.8100 | 2.5300 | 2.5400 | 2.5400 | 2,728,000 |
| 29 abr 2024 | 3.0300 | 3.0300 | 2.7800 | 2.8300 | 2.8300 | 2,115,600 |
| 26 abr 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0500 | 3.0500 | 1,143,400 |
| 25 abr 2024 | 2.9500 | 3.0900 | 2.9000 | 3.0700 | 3.0700 | 1,570,800 |
| 24 abr 2024 | 3.0600 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 2,671,200 |
| 23 abr 2024 | 2.9400 | 3.0800 | 2.9000 | 3.0500 | 3.0500 | 2,484,200 |
| 22 abr 2024 | 2.7600 | 2.9400 | 2.6900 | 2.9400 | 2.9400 | 2,632,900 |
| 19 abr 2024 | 2.6200 | 2.7200 | 2.5800 | 2.7100 | 2.7100 | 1,866,000 |
| 18 abr 2024 | 2.6300 | 2.6800 | 2.5600 | 2.6000 | 2.6000 | 1,840,600 |
| 17 abr 2024 | 2.6500 | 2.7300 | 2.5600 | 2.6000 | 2.6000 | 1,849,900 |
| 16 abr 2024 | 2.6600 | 2.7000 | 2.5400 | 2.6600 | 2.6600 | 4,485,300 |
| 15 abr 2024 | 2.8600 | 2.8800 | 2.6500 | 2.6800 | 2.6800 | 3,084,500 |
| 12 abr 2024 | 2.9700 | 2.9800 | 2.7900 | 2.8500 | 2.8500 | 1,808,100 |
| 11 abr 2024 | 3.0600 | 3.0700 | 2.9300 | 3.0000 | 3.0000 | 1,371,700 |
| 10 abr 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 1,423,000 |
| 09 abr 2024 | 3.1100 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 1,862,200 |
| 08 abr 2024 | 3.3000 | 3.3500 | 3.1300 | 3.1700 | 3.1700 | 1,955,500 |
| 05 abr 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 1,421,800 |
| 04 abr 2024 | 3.1700 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 2,253,700 |
| 03 abr 2024 | 3.2000 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 1,519,600 |
| 02 abr 2024 | 3.2100 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 2,303,600 |
| 01 abr 2024 | 3.3300 | 3.4100 | 3.2800 | 3.3500 | 3.3500 | 1,920,000 |
| 28 mar 2024 | 3.2700 | 3.5200 | 3.2300 | 3.3700 | 3.3700 | 4,458,200 |
| 27 mar 2024 | 3.1800 | 3.2700 | 3.0600 | 3.2400 | 3.2400 | 2,613,000 |
| 26 mar 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1500 | 3.1500 | 2,301,800 |
| 25 mar 2024 | 3.1300 | 3.2200 | 3.0700 | 3.1900 | 3.1900 | 3,366,600 |
| 22 mar 2024 | 3.0900 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 2,105,500 |
| 21 mar 2024 | 3.2800 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 2,578,000 |
| 20 mar 2024 | 2.9900 | 3.2400 | 2.9300 | 3.2100 | 3.2100 | 3,795,300 |
| 19 mar 2024 | 2.9200 | 3.0100 | 2.7800 | 2.9600 | 2.9600 | 2,230,500 |
| 18 mar 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 2,087,800 |
| 15 mar 2024 | 2.9100 | 3.0800 | 2.8900 | 3.0700 | 3.0700 | 4,493,300 |
| 14 mar 2024 | 3.0700 | 3.1100 | 2.9100 | 2.9500 | 2.9500 | 2,728,900 |
| 13 mar 2024 | 3.1200 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 2,680,000 |
| 12 mar 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 2,524,300 |
| 11 mar 2024 | 3.5100 | 3.5600 | 3.1300 | 3.1300 | 3.1300 | 3,462,100 |
| 08 mar 2024 | 3.3900 | 3.6500 | 3.3500 | 3.4300 | 3.4300 | 3,052,500 |
| 07 mar 2024 | 3.4500 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 1,559,300 |
| 06 mar 2024 | 3.5000 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 2,947,100 |
| 05 mar 2024 | 3.4900 | 3.6600 | 3.3200 | 3.4000 | 3.4000 | 2,110,500 |
| 04 mar 2024 | 3.9400 | 3.9900 | 3.4800 | 3.5900 | 3.5900 | 3,885,400 |
| 01 mar 2024 | 3.8600 | 3.8900 | 3.6800 | 3.8700 | 3.8700 | 2,041,500 |
| 29 feb 2024 | 4.1000 | 4.1600 | 3.6700 | 3.8100 | 3.8100 | 3,885,300 |
| 28 feb 2024 | 4.4900 | 4.5400 | 4.0000 | 4.0000 | 4.0000 | 7,833,300 |
| 27 feb 2024 | 4.5100 | 4.5700 | 4.1900 | 4.3300 | 4.3300 | 4,214,600 |
| 26 feb 2024 | 3.8100 | 4.3300 | 3.8100 | 4.2700 | 4.2700 | 4,294,700 |
| 23 feb 2024 | 4.0400 | 4.0900 | 3.7800 | 3.8200 | 3.8200 | 1,713,700 |
| 22 feb 2024 | 4.1200 | 4.2600 | 4.0800 | 4.1100 | 4.1100 | 2,124,500 |
| 21 feb 2024 | 4.0000 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 2,149,800 |
| 20 feb 2024 | 4.4000 | 4.4600 | 4.0000 | 4.2500 | 4.2500 | 3,490,600 |
| 16 feb 2024 | 4.4900 | 4.5900 | 4.2200 | 4.4100 | 4.4100 | 3,563,800 |
| 15 feb 2024 | 4.4500 | 4.5000 | 4.1800 | 4.4600 | 4.4600 | 5,898,000 |
| 14 feb 2024 | 3.9600 | 4.3400 | 3.8700 | 4.3400 | 4.3400 | 7,445,300 |
| 13 feb 2024 | 3.7000 | 3.8500 | 3.4800 | 3.6200 | 3.6200 | 3,358,200 |
| 12 feb 2024 | 3.6100 | 3.9500 | 3.6100 | 3.8600 | 3.8600 | 5,942,900 |
| 09 feb 2024 | 3.6700 | 3.6700 | 3.4500 | 3.6100 | 3.6100 | 4,393,000 |
| 08 feb 2024 | 3.2500 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 3,153,000 |
| 07 feb 2024 | 3.1000 | 3.1400 | 2.9800 | 3.1100 | 3.1100 | 1,571,100 |
| 06 feb 2024 | 3.0000 | 3.1100 | 2.9800 | 3.0700 | 3.0700 | 1,204,300 |
| 05 feb 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 1,521,400 |
| 02 feb 2024 | 3.1600 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 1,421,700 |
| 01 feb 2024 | 3.1800 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 1,864,900 |
| 31 ene 2024 | 3.2200 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 3,125,800 |
| 30 ene 2024 | 3.4900 | 3.5400 | 3.3300 | 3.3900 | 3.3900 | 1,817,500 |
| 29 ene 2024 | 3.4000 | 3.5400 | 3.2000 | 3.4700 | 3.4700 | 3,111,200 |
| 26 ene 2024 | 3.2400 | 3.3400 | 3.1500 | 3.3400 | 3.3400 | 3,217,100 |
| 25 ene 2024 | 2.9800 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 2,075,500 |
| 24 ene 2024 | 3.1300 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 2,464,700 |
| 23 ene 2024 | 3.0200 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 1,312,000 |
| 22 ene 2024 | 3.1300 | 3.2500 | 3.0000 | 3.1300 | 3.1300 | 2,452,900 |
| 19 ene 2024 | 3.1600 | 3.2000 | 2.9700 | 3.1800 | 3.1800 | 3,039,300 |
| 18 ene 2024 | 3.4400 | 3.5000 | 3.1300 | 3.1700 | 3.1700 | 2,983,600 |
| 17 ene 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 1,465,400 |
| 16 ene 2024 | 3.5500 | 3.6600 | 3.3700 | 3.5400 | 3.5400 | 2,658,600 |
| 12 ene 2024 | 3.9500 | 4.0100 | 3.6100 | 3.6200 | 3.6200 | 4,040,200 |
| 11 ene 2024 | 4.7700 | 4.7700 | 3.8900 | 4.0600 | 4.0600 | 8,302,500 |
| 10 ene 2024 | 4.1200 | 4.5600 | 4.0100 | 4.4100 | 4.4100 | 4,667,100 |
| 09 ene 2024 | 4.3300 | 4.4500 | 4.1800 | 4.2000 | 4.2000 | 2,876,900 |
| 08 ene 2024 | 4.2200 | 4.5000 | 3.9400 | 4.3900 | 4.3900 | 4,260,400 |
| 05 ene 2024 | 4.3300 | 4.3400 | 4.0900 | 4.1500 | 4.1500 | 2,942,400 |
| 04 ene 2024 | 4.3900 | 4.6000 | 4.2300 | 4.3500 | 4.3500 | 3,252,100 |
| 03 ene 2024 | 4.0600 | 4.4800 | 3.8400 | 4.3000 | 4.3000 | 5,341,400 |
| 02 ene 2024 | 5.0400 | 5.0700 | 4.3800 | 4.3900 | 4.3900 | 5,877,500 |
| 29 dic 2023 | 5.3600 | 5.6600 | 4.4300 | 4.5300 | 4.5300 | 12,993,100 |
| 28 dic 2023 | 5.4600 | 5.6500 | 5.1700 | 5.3400 | 5.3400 | 9,974,300 |
| 27 dic 2023 | 5.6000 | 5.7400 | 5.2600 | 5.7200 | 5.7200 | 10,418,000 |
| 26 dic 2023 | 5.0600 | 5.2500 | 4.8700 | 5.1200 | 5.1200 | 4,953,400 |
| *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.