Italia markets close in 32 minutes

Hut 8 Corp. (HUT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,14-0,05 (-0,61%)
In data: 10:57AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20247,888,207,788,148,14570.130
07 mag 20248,778,888,198,198,192.135.100
06 mag 20248,499,088,428,858,852.229.800
03 mag 20248,428,638,228,278,271.644.700
02 mag 20248,238,358,008,168,161.607.900
01 mag 20247,818,477,677,997,994.141.800
30 apr 20248,098,207,867,867,862.458.200
29 apr 20248,658,718,238,348,341.589.400
26 apr 20248,879,088,688,818,811.439.100
25 apr 20248,628,948,428,868,861.988.200
24 apr 20249,549,848,978,988,983.269.700
23 apr 20249,089,818,939,639,633.920.700
22 apr 20248,319,388,169,229,224.184.900
19 apr 20247,918,197,808,058,052.215.000
18 apr 20247,418,147,387,887,882.263.900
17 apr 20247,347,677,217,447,441.996.500
16 apr 20247,047,346,957,247,241.909.900
15 apr 20247,597,807,217,247,242.220.400
12 apr 20248,088,087,557,727,722.442.600
11 apr 20248,608,617,958,118,112.361.500
10 apr 20248,248,678,148,538,532.385.400
09 apr 20248,868,968,488,628,622.468.300
08 apr 20249,629,838,939,009,002.956.400
05 apr 20249,239,368,688,988,983.040.100
04 apr 20249,8810,519,619,699,694.890.200
03 apr 20249,399,909,299,699,692.769.000
02 apr 20249,9610,069,139,389,384.562.400
01 apr 202411,0311,6910,5010,8210,824.405.700
28 mar 202410,0212,1510,0011,0411,0416.337.300
27 mar 202410,0310,169,539,869,863.481.000
26 mar 20249,4210,199,109,889,884.514.500
25 mar 20248,819,588,819,409,404.490.800
22 mar 20248,708,948,618,728,721.966.400
21 mar 20249,309,418,738,888,884.242.200
20 mar 20248,169,108,089,089,085.307.100
19 mar 20247,598,067,238,058,053.959.400
18 mar 20247,807,987,347,797,794.049.100
15 mar 20247,077,586,967,547,545.551.100
14 mar 20247,657,727,147,247,244.364.500
13 mar 20247,167,767,057,737,734.205.200
12 mar 20247,147,226,777,137,132.951.900
11 mar 20248,068,107,077,087,085.254.700
08 mar 20247,698,377,577,937,934.020.300
07 mar 20247,877,927,457,727,722.713.500
06 mar 20247,758,107,387,877,873.106.900
05 mar 20248,298,497,477,527,524.829.700
04 mar 20249,269,448,238,368,365.487.600
01 mar 20248,468,948,118,928,923.077.000
29 feb 20248,809,048,128,498,494.071.000
28 feb 20249,919,918,608,738,738.923.800
27 feb 202410,0910,129,059,299,296.866.800
26 feb 20247,799,337,709,229,228.005.600
23 feb 20247,968,147,597,827,823.690.400
22 feb 20248,808,948,188,278,275.138.100
21 feb 20248,849,208,668,748,743.175.300
20 feb 202410,0310,278,929,439,434.881.700
16 feb 202410,1410,519,6510,0810,086.355.800
15 feb 202410,8010,949,699,979,978.954.100
14 feb 20249,6610,239,4410,2310,237.833.700
13 feb 20248,388,878,148,538,535.154.700
12 feb 20248,409,478,349,069,067.805.000
09 feb 20248,148,577,938,358,357.250.900
08 feb 20246,977,576,907,477,476.152.900
07 feb 20246,606,886,346,776,773.442.800
06 feb 20246,787,086,696,886,882.146.400
05 feb 20247,307,316,736,886,882.733.700
02 feb 20247,287,547,167,287,282.124.900
01 feb 20247,407,767,187,477,473.254.100
31 gen 20247,537,977,337,477,473.688.300
30 gen 20248,268,357,577,827,825.352.400
29 gen 20248,609,098,108,428,428.348.000
26 gen 20248,088,457,758,458,458.638.000
25 gen 20246,357,736,237,477,477.841.500
24 gen 20246,646,906,266,356,354.335.700
23 gen 20246,556,776,316,336,333.998.300
22 gen 20246,657,166,326,726,724.950.300
19 gen 20247,017,046,186,916,918.974.100
18 gen 20249,279,456,847,127,1219.173.700
17 gen 20249,379,899,189,289,283.688.100
16 gen 20249,649,809,169,629,623.869.300
12 gen 202410,9011,009,789,909,907.271.500
11 gen 202413,4013,6011,0211,2411,249.969.500
10 gen 202411,3812,6911,1112,1112,116.125.900
09 gen 202412,0112,2811,5011,7311,733.786.400
08 gen 202412,2912,5811,0312,0012,0010.092.200
05 gen 202412,5912,6011,6111,9011,905.325.400
04 gen 202412,5013,0912,2012,5312,535.789.800
03 gen 202411,7012,8611,5312,3312,336.877.500
02 gen 202415,0615,0712,4512,6012,6012.762.200
29 dic 202316,4016,7112,8413,3413,3418.583.200
28 dic 202317,0517,1015,5216,1316,1314.097.300
27 dic 202316,0518,4215,8518,1318,1312.996.700
26 dic 202314,7415,8314,1315,6215,629.311.400
22 dic 202313,2815,3012,7114,8414,8412.831.100
21 dic 202312,5813,1512,2413,0913,097.362.400
20 dic 202313,1713,3011,8912,1512,1510.180.500
19 dic 202312,7113,6911,9512,1012,1015.232.700
18 dic 202310,4612,4510,3812,1612,168.392.200
15 dic 202310,1310,669,6110,5010,507.393.700
14 dic 20239,139,848,789,619,615.078.600
*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...