Italia markets open in 4 hours 5 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.354,52 -1.066,80 (-1,83%) CMC Crypto 200
1.312,42 +17,75 (+1,37%)
HHG Capital Corporation (HHGC)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 07 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 06 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 03 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | 200 |
| 02 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 01 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 30 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 29 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 700 |
| 26 apr 2024 | 11,31 | 11,31 | 11,30 | 11,30 | 11,30 | 1.200 |
| 25 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 24 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 23 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 1.300 |
| 22 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 19 apr 2024 | 11,32 | 11,32 | 11,29 | 11,29 | 11,29 | 400 |
| 18 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 400 |
| 17 apr 2024 | 11,30 | 11,30 | 11,29 | 11,29 | 11,29 | 500 |
| 16 apr 2024 | 11,37 | 11,37 | 11,30 | 11,30 | 11,30 | 900 |
| 15 apr 2024 | 11,30 | 11,34 | 11,29 | 11,34 | 11,34 | 1.000 |
| 12 apr 2024 | 11,25 | 11,30 | 11,25 | 11,25 | 11,25 | 1.500 |
| 11 apr 2024 | 11,30 | 11,39 | 11,29 | 11,29 | 11,29 | 2.700 |
| 10 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 09 apr 2024 | 11,35 | 11,39 | 11,31 | 11,31 | 11,31 | 8.900 |
| 08 apr 2024 | 11,29 | 11,43 | 11,28 | 11,39 | 11,39 | 16.800 |
| 05 apr 2024 | 11,27 | 11,35 | 11,27 | 11,35 | 11,35 | 3.500 |
| 04 apr 2024 | 11,10 | 11,40 | 11,10 | 11,26 | 11,26 | 143.200 |
| 03 apr 2024 | 11,10 | 11,25 | 11,06 | 11,08 | 11,08 | 66.900 |
| 02 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 100 |
| 01 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 28 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 27 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 26 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 25 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 200 |
| 22 mar 2024 | 10,90 | 11,07 | 10,90 | 11,07 | 11,07 | 1.100 |
| 21 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 500 |
| 20 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 19 mar 2024 | 11,01 | 11,08 | 11,01 | 11,02 | 11,02 | 2.200 |
| 18 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 100 |
| 15 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 14 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 13 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 12 mar 2024 | 10,93 | 10,94 | 10,93 | 10,94 | 10,94 | 1.900 |
| 11 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | 900 |
| 08 mar 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 07 mar 2024 | 10,89 | 10,93 | 10,88 | 10,91 | 10,91 | 8.700 |
| 06 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 05 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 2.000 |
| 04 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 1.100 |
| 01 mar 2024 | 10,85 | 10,90 | 10,85 | 10,90 | 10,90 | 7.600 |
| 29 feb 2024 | 10,80 | 10,85 | 10,80 | 10,85 | 10,85 | 400 |
| 28 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 27 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 26 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 100 |
| 23 feb 2024 | 10,78 | 10,78 | 10,77 | 10,77 | 10,77 | 1.000 |
| 22 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 1.000 |
| 21 feb 2024 | 11,04 | 11,04 | 10,79 | 10,86 | 10,86 | 27.500 |
| 20 feb 2024 | 10,92 | 10,97 | 10,91 | 10,95 | 10,95 | 7.700 |
| 16 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 15 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 14 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 13 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 12 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 09 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 08 feb 2024 | 11,00 | 11,00 | 10,99 | 10,99 | 10,99 | 3.700 |
| 07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 2.500 |
| 06 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 05 feb 2024 | 11,10 | 11,10 | 11,05 | 11,05 | 11,05 | 11.900 |
| 02 feb 2024 | 11,05 | 11,10 | 11,05 | 11,10 | 11,10 | 3.400 |
| 01 feb 2024 | 11,05 | 11,06 | 11,05 | 11,05 | 11,05 | 2.300 |
| 31 gen 2024 | 11,05 | 11,14 | 11,05 | 11,14 | 11,14 | 5.400 |
| 30 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 29 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 26 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 25 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 24 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 23 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 100 |
| 22 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 1.800 |
| 19 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 18 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 17 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 16 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 12 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 11 gen 2024 | 11,05 | 11,06 | 11,05 | 11,06 | 11,06 | 300 |
| 10 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 09 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 8.900 |
| 08 gen 2024 | 11,05 | 11,10 | 11,05 | 11,10 | 11,10 | 600 |
| 05 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 04 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 200 |
| 03 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 02 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 700 |
| 29 dic 2023 | 11,10 | 11,12 | 11,05 | 11,12 | 11,12 | 6.400 |
| 28 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 400 |
| 27 dic 2023 | 11,12 | 11,16 | 11,01 | 11,16 | 11,16 | 15.800 |
| 26 dic 2023 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 300 |
| 22 dic 2023 | 11,12 | 11,22 | 11,12 | 11,22 | 11,22 | 1.500 |
| 21 dic 2023 | 11,12 | 11,19 | 11,12 | 11,19 | 11,19 | 1.900 |
| 20 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 2.600 |
| 19 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 1.400 |
| 18 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 15 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 100 |
| 14 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 1.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.