Hexagon Purus ASA (HPURF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:03AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.7760 | 0.7760 | 0.7711 | 0.7711 | 0.7711 | 125,000 |
| 13 jun 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 45,000 |
| 12 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 11 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 10 jun 2024 | 0.8883 | 0.8883 | 0.8800 | 0.8800 | 0.8800 | 45,000 |
| 07 jun 2024 | 0.8800 | 0.9000 | 0.8647 | 0.9000 | 0.9000 | 145,236 |
| 06 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 4,500 |
| 04 jun 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | - |
| 03 jun 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | - |
| 31 may 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | - |
| 30 may 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | - |
| 29 may 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 1,000 |
| 28 may 2024 | 0.8041 | 0.8829 | 0.8041 | 0.8829 | 0.8829 | 12,700 |
| 24 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 23 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 21 may 2024 | 0.7010 | 0.7010 | 0.7000 | 0.7000 | 0.7000 | 171,700 |
| 20 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 63,395 |
| 17 may 2024 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | 250 |
| 16 may 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | - |
| 15 may 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | - |
| 14 may 2024 | 0.6968 | 0.7340 | 0.6968 | 0.7294 | 0.7294 | 7,000 |
| 13 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 10 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 5,000 |
| 09 may 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
| 08 may 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
| 07 may 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
| 06 may 2024 | 0.6374 | 0.6375 | 0.5975 | 0.6375 | 0.6375 | 5,870 |
| 03 may 2024 | 0.5622 | 0.6111 | 0.5622 | 0.6111 | 0.6111 | 49,500 |
| 02 may 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 45,000 |
| 01 may 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
| 30 abr 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 55,000 |
| 29 abr 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 35,000 |
| 26 abr 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | - |
| 25 abr 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | - |
| 24 abr 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 1,000 |
| 23 abr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 22 abr 2024 | 0.4580 | 0.4580 | 0.4520 | 0.4520 | 0.4520 | 100,000 |
| 19 abr 2024 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | - |
| 18 abr 2024 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | - |
| 17 abr 2024 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | 272 |
| 16 abr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 15 abr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 12 abr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 11 abr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 10 abr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 09 abr 2024 | 0.6490 | 0.6530 | 0.6490 | 0.6530 | 0.6530 | 170,000 |
| 08 abr 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 05 abr 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 04 abr 2024 | 0.6895 | 0.6940 | 0.6891 | 0.6940 | 0.6940 | 6,000 |
| 03 abr 2024 | 0.5926 | 0.6719 | 0.5926 | 0.6719 | 0.6719 | 3,448 |
| 02 abr 2024 | 0.5704 | 0.5704 | 0.5704 | 0.5704 | 0.5704 | - |
| 01 abr 2024 | 0.5704 | 0.5704 | 0.5704 | 0.5704 | 0.5704 | 1,000 |
| 28 mar 2024 | 0.6174 | 0.6220 | 0.6172 | 0.6220 | 0.6220 | 3,000 |
| 27 mar 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 1,111 |
| 26 mar 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 25 mar 2024 | 0.6125 | 0.6180 | 0.6124 | 0.6180 | 0.6180 | 6,000 |
| 22 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 21 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 20 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 19 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 18 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 15 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 14 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 13 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 12 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 11 mar 2024 | 0.6295 | 0.6295 | 0.5800 | 0.5800 | 0.5800 | 47,600 |
| 08 mar 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
| 07 mar 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 45,000 |
| 06 mar 2024 | 0.5934 | 0.5934 | 0.5934 | 0.5934 | 0.5934 | - |
| 05 mar 2024 | 0.5934 | 0.5934 | 0.5934 | 0.5934 | 0.5934 | 295 |
| 04 mar 2024 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | - |
| 01 mar 2024 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | - |
| 29 feb 2024 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | - |
| 28 feb 2024 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | - |
| 27 feb 2024 | 0.6600 | 0.6937 | 0.6600 | 0.6937 | 0.6937 | 56,600 |
| 26 feb 2024 | 0.7259 | 0.7259 | 0.7259 | 0.7259 | 0.7259 | - |
| 23 feb 2024 | 0.7259 | 0.7259 | 0.7259 | 0.7259 | 0.7259 | - |
| 22 feb 2024 | 0.7259 | 0.7259 | 0.7259 | 0.7259 | 0.7259 | 2,000 |
| 21 feb 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
| 20 feb 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 680 |
| 16 feb 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | - |
| 15 feb 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | - |
| 14 feb 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 35,000 |
| 13 feb 2024 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | - |
| 12 feb 2024 | 0.8040 | 0.8042 | 0.8040 | 0.8042 | 0.8042 | 2,000 |
| 09 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,251 |
| 08 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 531 |
| 07 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 06 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 05 feb 2024 | 0.7226 | 0.7226 | 0.7200 | 0.7200 | 0.7200 | 33,000 |
| 02 feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 01 feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 31 ene 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 3,806 |
| 30 ene 2024 | 0.7484 | 0.7484 | 0.7484 | 0.7484 | 0.7484 | 171 |
| 29 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,444 |
| 26 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 25 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 3,000 |
| 24 ene 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| *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.