HUB Cyber Security Ltd. (HUBC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:26PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 0.8090 | 0.8492 | 0.7635 | 0.7913 | 0.7913 | 965,448 |
| 14 may 2024 | 0.8700 | 0.8750 | 0.7800 | 0.8000 | 0.8000 | 1,724,900 |
| 13 may 2024 | 0.9150 | 0.9150 | 0.8710 | 0.8800 | 0.8800 | 424,800 |
| 10 may 2024 | 0.9030 | 0.9360 | 0.8700 | 0.9070 | 0.9070 | 1,252,200 |
| 09 may 2024 | 0.9100 | 0.9750 | 0.8400 | 0.9270 | 0.9270 | 1,092,200 |
| 08 may 2024 | 0.9880 | 0.9900 | 0.8500 | 0.8900 | 0.8900 | 1,470,700 |
| 07 may 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9830 | 0.9830 | 541,400 |
| 06 may 2024 | 1.0000 | 1.0500 | 0.9850 | 1.0100 | 1.0100 | 1,395,300 |
| 03 may 2024 | 0.9890 | 1.0600 | 0.9700 | 0.9800 | 0.9800 | 1,528,800 |
| 02 may 2024 | 1.1400 | 1.2400 | 0.9610 | 1.0400 | 1.0400 | 10,502,500 |
| 01 may 2024 | 0.9400 | 1.1000 | 0.9000 | 1.0500 | 1.0500 | 1,667,600 |
| 30 abr 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9560 | 0.9560 | 934,600 |
| 29 abr 2024 | 1.0300 | 1.0600 | 0.9300 | 0.9500 | 0.9500 | 1,918,500 |
| 26 abr 2024 | 1.1100 | 1.1450 | 1.0150 | 1.0800 | 1.0800 | 1,267,400 |
| 25 abr 2024 | 1.1200 | 1.2400 | 1.0710 | 1.1500 | 1.1500 | 1,511,000 |
| 24 abr 2024 | 1.2700 | 1.3200 | 1.1100 | 1.1400 | 1.1400 | 2,175,700 |
| 23 abr 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 1,443,600 |
| 22 abr 2024 | 1.2500 | 1.3600 | 1.2100 | 1.3300 | 1.3300 | 2,892,300 |
| 19 abr 2024 | 1.5100 | 1.5300 | 1.3100 | 1.3600 | 1.3600 | 10,871,600 |
| 18 abr 2024 | 1.2600 | 1.4500 | 1.2500 | 1.2900 | 1.2900 | 4,323,300 |
| 17 abr 2024 | 1.4900 | 1.6600 | 1.3200 | 1.3500 | 1.3500 | 6,875,800 |
| 16 abr 2024 | 2.0300 | 2.1700 | 1.6200 | 1.8600 | 1.8600 | 18,665,800 |
| 15 abr 2024 | 1.7000 | 2.1000 | 1.5200 | 1.9500 | 1.9500 | 75,080,200 |
| 12 abr 2024 | 1.4100 | 1.6900 | 1.2600 | 1.3000 | 1.3000 | 30,792,400 |
| 11 abr 2024 | 1.2210 | 1.3200 | 1.1600 | 1.1700 | 1.1700 | 3,922,700 |
| 10 abr 2024 | 0.9500 | 1.3500 | 0.9130 | 1.3500 | 1.3500 | 9,779,100 |
| 09 abr 2024 | 1.1300 | 1.1700 | 0.9900 | 1.0100 | 1.0100 | 4,648,100 |
| 08 abr 2024 | 1.3600 | 1.4400 | 1.2000 | 1.3400 | 1.3400 | 5,855,900 |
| 05 abr 2024 | 1.4700 | 1.8900 | 1.3000 | 1.5400 | 1.5400 | 93,819,900 |
| 04 abr 2024 | 0.8200 | 1.2800 | 0.7410 | 1.0400 | 1.0400 | 18,016,500 |
| 03 abr 2024 | 0.7600 | 0.7840 | 0.6800 | 0.7190 | 0.7190 | 429,800 |
| 02 abr 2024 | 0.8200 | 0.8490 | 0.7500 | 0.7630 | 0.7630 | 291,100 |
| 01 abr 2024 | 0.9200 | 0.9590 | 0.7900 | 0.8200 | 0.8200 | 359,600 |
| 28 mar 2024 | 0.9350 | 0.9400 | 0.8940 | 0.8950 | 0.8950 | 81,000 |
| 27 mar 2024 | 0.8970 | 0.9470 | 0.8800 | 0.9400 | 0.9400 | 179,200 |
| 26 mar 2024 | 0.9000 | 0.9300 | 0.8660 | 0.8880 | 0.8880 | 158,900 |
| 25 mar 2024 | 1.0400 | 1.0400 | 0.8770 | 0.9070 | 0.9070 | 692,100 |
| 22 mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 132,400 |
| 21 mar 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 137,700 |
| 20 mar 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 275,500 |
| 19 mar 2024 | 1.0200 | 1.1600 | 0.9800 | 1.1100 | 1.1100 | 271,000 |
| 18 mar 2024 | 1.0900 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 374,700 |
| 15 mar 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 76,700 |
| 14 mar 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 144,200 |
| 13 mar 2024 | 1.1700 | 1.1740 | 1.0500 | 1.0900 | 1.0900 | 196,600 |
| 12 mar 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 112,600 |
| 11 mar 2024 | 1.2500 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 182,200 |
| 08 mar 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 128,100 |
| 07 mar 2024 | 1.2600 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 199,500 |
| 06 mar 2024 | 1.2800 | 1.3150 | 1.2600 | 1.2700 | 1.2700 | 80,100 |
| 05 mar 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 298,200 |
| 04 mar 2024 | 1.3100 | 1.3600 | 1.1900 | 1.3200 | 1.3200 | 388,600 |
| 01 mar 2024 | 1.3900 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 262,100 |
| 29 feb 2024 | 1.3500 | 1.5100 | 1.3010 | 1.3800 | 1.3800 | 684,600 |
| 28 feb 2024 | 1.2400 | 1.4100 | 1.2240 | 1.3800 | 1.3800 | 605,400 |
| 27 feb 2024 | 1.2300 | 1.3000 | 1.1600 | 1.3000 | 1.3000 | 546,100 |
| 26 feb 2024 | 1.0400 | 1.1690 | 1.0400 | 1.1420 | 1.1420 | 225,100 |
| 23 feb 2024 | 1.1200 | 1.1300 | 1.0530 | 1.0600 | 1.0600 | 202,900 |
| 22 feb 2024 | 1.0600 | 1.2600 | 1.0500 | 1.1400 | 1.1400 | 1,135,700 |
| 21 feb 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 304,400 |
| 20 feb 2024 | 1.2000 | 1.2280 | 1.0500 | 1.1500 | 1.1500 | 689,700 |
| 16 feb 2024 | 1.2800 | 1.2900 | 1.1500 | 1.1900 | 1.1900 | 594,600 |
| 15 feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 166,100 |
| 14 feb 2024 | 1.3100 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 430,000 |
| 13 feb 2024 | 1.4500 | 1.4850 | 1.2700 | 1.3100 | 1.3100 | 416,200 |
| 12 feb 2024 | 1.4900 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 242,400 |
| 09 feb 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5100 | 1.5100 | 341,000 |
| 08 feb 2024 | 1.4500 | 1.5200 | 1.3200 | 1.4700 | 1.4700 | 685,000 |
| 07 feb 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 667,500 |
| 06 feb 2024 | 1.7000 | 1.7300 | 1.5600 | 1.6000 | 1.6000 | 442,800 |
| 05 feb 2024 | 1.7200 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 190,100 |
| 02 feb 2024 | 1.7000 | 1.9000 | 1.6000 | 1.7100 | 1.7100 | 719,800 |
| 01 feb 2024 | 1.5700 | 1.8500 | 1.5500 | 1.8200 | 1.8200 | 1,397,000 |
| 31 ene 2024 | 1.5200 | 1.6300 | 1.4100 | 1.6000 | 1.6000 | 409,300 |
| 30 ene 2024 | 1.6500 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 873,300 |
| 29 ene 2024 | 2.0400 | 2.1000 | 1.5800 | 1.7200 | 1.7200 | 10,545,100 |
| 26 ene 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6600 | 1.6600 | 231,400 |
| 25 ene 2024 | 1.6000 | 1.7210 | 1.5200 | 1.6000 | 1.6000 | 136,200 |
| 24 ene 2024 | 1.6600 | 1.6700 | 1.4700 | 1.6500 | 1.6500 | 179,200 |
| 23 ene 2024 | 1.7100 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 313,500 |
| 22 ene 2024 | 1.6500 | 1.7900 | 1.5700 | 1.7000 | 1.7000 | 312,600 |
| 19 ene 2024 | 1.8300 | 1.9400 | 1.7000 | 1.7000 | 1.7000 | 218,300 |
| 18 ene 2024 | 1.9000 | 2.0500 | 1.8300 | 1.8900 | 1.8900 | 274,900 |
| 17 ene 2024 | 1.7400 | 1.9300 | 1.7100 | 1.8900 | 1.8900 | 237,200 |
| 16 ene 2024 | 1.8500 | 1.8790 | 1.7000 | 1.7400 | 1.7400 | 255,600 |
| 12 ene 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 119,300 |
| 11 ene 2024 | 1.9000 | 1.9500 | 1.8300 | 1.9500 | 1.9500 | 178,900 |
| 10 ene 2024 | 1.9400 | 2.0400 | 1.8000 | 1.9200 | 1.9200 | 294,700 |
| 09 ene 2024 | 2.0800 | 2.0800 | 1.9300 | 1.9800 | 1.9800 | 183,100 |
| 08 ene 2024 | 2.2100 | 2.2600 | 2.0000 | 2.0800 | 2.0800 | 249,200 |
| 05 ene 2024 | 2.3500 | 2.4700 | 2.1300 | 2.1300 | 2.1300 | 160,500 |
| 04 ene 2024 | 2.2600 | 2.3800 | 2.1900 | 2.3400 | 2.3400 | 180,500 |
| 03 ene 2024 | 2.2700 | 2.3300 | 2.1400 | 2.3000 | 2.3000 | 192,000 |
| 02 ene 2024 | 2.0800 | 2.4790 | 2.0800 | 2.3600 | 2.3600 | 418,900 |
| 29 dic 2023 | 2.3500 | 2.3700 | 2.1200 | 2.1700 | 2.1700 | 279,700 |
| 28 dic 2023 | 2.1400 | 2.4800 | 2.0700 | 2.3600 | 2.3600 | 539,900 |
| 27 dic 2023 | 2.2200 | 2.2200 | 2.0800 | 2.1500 | 2.1500 | 218,500 |
| 26 dic 2023 | 2.2200 | 2.4100 | 2.1100 | 2.1900 | 2.1900 | 316,500 |
| 22 dic 2023 | 2.1400 | 2.3900 | 2.0100 | 2.3000 | 2.3000 | 367,100 |
| 21 dic 2023 | 1.9000 | 2.1800 | 1.8500 | 2.1200 | 2.1200 | 535,300 |
| *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.