Italia markets open in 4 hours 25 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.149,64 +214,02 (+0,83%) EUR/USD
1,0433 +0,0007 (+0,06%) BTC-EUR
18.403,06 -172,96 (-0,93%) CMC Crypto 200
415,67 -4,47 (-1,06%)
Hyliion Holdings Corp. (HYLN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,2300 | 3,3100 | 3,1000 | 3,2100 | 3,2100 | 1.612.300 |
| 30 giu 2022 | 3,1400 | 3,2500 | 3,0700 | 3,2200 | 3,2200 | 1.631.200 |
| 29 giu 2022 | 3,4200 | 3,4500 | 3,1200 | 3,1300 | 3,1300 | 2.250.400 |
| 28 giu 2022 | 3,7300 | 3,8300 | 3,4500 | 3,4700 | 3,4700 | 2.087.600 |
| 27 giu 2022 | 3,8600 | 3,8950 | 3,6300 | 3,6400 | 3,6400 | 1.729.100 |
| 24 giu 2022 | 3,9600 | 4,0900 | 3,8000 | 3,8500 | 3,8500 | 5.260.900 |
| 23 giu 2022 | 3,7100 | 3,9600 | 3,6450 | 3,9600 | 3,9600 | 2.535.500 |
| 22 giu 2022 | 3,5300 | 3,8580 | 3,5200 | 3,7100 | 3,7100 | 2.261.400 |
| 21 giu 2022 | 3,5200 | 3,7350 | 3,5200 | 3,5800 | 3,5800 | 1.805.500 |
| 17 giu 2022 | 3,5900 | 3,7300 | 3,5350 | 3,6600 | 3,6600 | 2.113.300 |
| 16 giu 2022 | 3,5000 | 3,5800 | 3,4200 | 3,5600 | 3,5600 | 2.257.700 |
| 15 giu 2022 | 3,4800 | 3,6700 | 3,4300 | 3,6300 | 3,6300 | 1.766.100 |
| 14 giu 2022 | 3,4200 | 3,5600 | 3,3900 | 3,4700 | 3,4700 | 1.708.800 |
| 13 giu 2022 | 3,3800 | 3,5100 | 3,3400 | 3,3900 | 3,3900 | 2.355.900 |
| 10 giu 2022 | 3,4400 | 3,5950 | 3,4400 | 3,5300 | 3,5300 | 1.588.300 |
| 09 giu 2022 | 3,6800 | 3,7150 | 3,5400 | 3,5500 | 3,5500 | 1.050.200 |
| 08 giu 2022 | 3,6700 | 3,8450 | 3,6550 | 3,7100 | 3,7100 | 1.318.000 |
| 07 giu 2022 | 3,6100 | 3,7400 | 3,5510 | 3,7000 | 3,7000 | 1.403.300 |
| 06 giu 2022 | 3,8000 | 3,8240 | 3,6000 | 3,6600 | 3,6600 | 1.402.500 |
| 03 giu 2022 | 3,6600 | 3,7450 | 3,6000 | 3,7300 | 3,7300 | 1.680.800 |
| 02 giu 2022 | 3,5100 | 3,8000 | 3,5100 | 3,7300 | 3,7300 | 1.985.600 |
| 01 giu 2022 | 3,6800 | 3,7600 | 3,4600 | 3,4900 | 3,4900 | 2.166.600 |
| 31 mag 2022 | 3,5800 | 3,6880 | 3,4600 | 3,6300 | 3,6300 | 3.240.300 |
| 27 mag 2022 | 3,3600 | 3,5900 | 3,3600 | 3,5800 | 3,5800 | 1.659.800 |
| 26 mag 2022 | 3,1400 | 3,3900 | 3,1000 | 3,3400 | 3,3400 | 1.870.600 |
| 25 mag 2022 | 3,0000 | 3,1500 | 2,9950 | 3,0700 | 3,0700 | 1.458.600 |
| 24 mag 2022 | 3,0900 | 3,0900 | 2,9150 | 3,0000 | 3,0000 | 1.660.100 |
| 23 mag 2022 | 3,1900 | 3,1900 | 3,0190 | 3,1300 | 3,1300 | 1.514.500 |
| 20 mag 2022 | 3,2700 | 3,3100 | 3,0400 | 3,1600 | 3,1600 | 1.685.100 |
| 19 mag 2022 | 3,0800 | 3,3600 | 3,0800 | 3,2200 | 3,2200 | 1.912.900 |
| 18 mag 2022 | 3,1400 | 3,2900 | 3,0350 | 3,0600 | 3,0600 | 1.433.200 |
| 17 mag 2022 | 3,1600 | 3,2600 | 3,0520 | 3,2100 | 3,2100 | 1.663.400 |
| 16 mag 2022 | 3,2500 | 3,2900 | 3,0200 | 3,0500 | 3,0500 | 1.832.400 |
| 13 mag 2022 | 2,9300 | 3,2800 | 2,9200 | 3,2600 | 3,2600 | 2.181.700 |
| 12 mag 2022 | 2,7600 | 2,9850 | 2,6900 | 2,8500 | 2,8500 | 2.564.700 |
| 11 mag 2022 | 2,8800 | 3,1300 | 2,7900 | 2,8300 | 2,8300 | 3.028.300 |
| 10 mag 2022 | 3,0100 | 3,2400 | 2,8000 | 2,9400 | 2,9400 | 3.094.100 |
| 09 mag 2022 | 3,0800 | 3,0900 | 2,8100 | 2,8200 | 2,8200 | 3.047.000 |
| 06 mag 2022 | 3,2700 | 3,2700 | 3,1000 | 3,1300 | 3,1300 | 2.783.200 |
| 05 mag 2022 | 3,4300 | 3,4800 | 3,2200 | 3,2900 | 3,2900 | 2.092.400 |
| 04 mag 2022 | 3,3400 | 3,4800 | 3,2050 | 3,4700 | 3,4700 | 1.636.300 |
| 03 mag 2022 | 3,2900 | 3,4050 | 3,2510 | 3,3300 | 3,3300 | 1.451.400 |
| 02 mag 2022 | 3,2000 | 3,3100 | 3,0800 | 3,3000 | 3,3000 | 2.130.000 |
| 29 apr 2022 | 3,3000 | 3,4400 | 3,2000 | 3,2100 | 3,2100 | 1.278.100 |
| 28 apr 2022 | 3,3600 | 3,3800 | 3,1100 | 3,3500 | 3,3500 | 1.837.900 |
| 27 apr 2022 | 3,2800 | 3,3850 | 3,2300 | 3,3100 | 3,3100 | 2.525.800 |
| 26 apr 2022 | 3,4900 | 3,5100 | 3,2800 | 3,3000 | 3,3000 | 1.985.900 |
| 25 apr 2022 | 3,3500 | 3,5800 | 3,3100 | 3,5600 | 3,5600 | 1.980.700 |
| 22 apr 2022 | 3,3300 | 3,4350 | 3,2800 | 3,3800 | 3,3800 | 2.424.800 |
| 21 apr 2022 | 3,6300 | 3,7100 | 3,3400 | 3,3400 | 3,3400 | 2.700.700 |
| 20 apr 2022 | 3,7700 | 3,8100 | 3,5400 | 3,5500 | 3,5500 | 1.321.400 |
| 19 apr 2022 | 3,5900 | 3,7590 | 3,5200 | 3,7400 | 3,7400 | 1.497.800 |
| 18 apr 2022 | 3,7500 | 3,7600 | 3,5600 | 3,5800 | 3,5800 | 1.615.900 |
| 14 apr 2022 | 3,8700 | 3,9000 | 3,6900 | 3,7800 | 3,7800 | 1.487.300 |
| 13 apr 2022 | 3,8000 | 3,9300 | 3,7200 | 3,8700 | 3,8700 | 1.124.700 |
| 12 apr 2022 | 3,9300 | 4,0050 | 3,7500 | 3,8100 | 3,8100 | 1.525.000 |
| 11 apr 2022 | 3,8600 | 3,9500 | 3,7600 | 3,8400 | 3,8400 | 1.833.500 |
| 08 apr 2022 | 4,2500 | 4,2500 | 3,8750 | 3,9000 | 3,9000 | 2.530.000 |
| 07 apr 2022 | 4,2000 | 4,2600 | 4,0800 | 4,2600 | 4,2600 | 2.423.400 |
| 06 apr 2022 | 4,4300 | 4,4400 | 4,1200 | 4,2100 | 4,2100 | 2.745.000 |
| 05 apr 2022 | 4,5200 | 4,5400 | 4,4040 | 4,5200 | 4,5200 | 2.015.900 |
| 04 apr 2022 | 4,4300 | 4,5500 | 4,3500 | 4,5000 | 4,5000 | 2.039.700 |
| 01 apr 2022 | 4,4800 | 4,5300 | 4,2750 | 4,3800 | 4,3800 | 1.783.600 |
| 31 mar 2022 | 4,4900 | 4,5600 | 4,3400 | 4,4300 | 4,4300 | 2.539.200 |
| 30 mar 2022 | 4,6300 | 4,7300 | 4,4800 | 4,4900 | 4,4900 | 1.595.600 |
| 29 mar 2022 | 4,4500 | 4,6800 | 4,4450 | 4,6300 | 4,6300 | 1.947.000 |
| 28 mar 2022 | 4,4000 | 4,4650 | 4,2600 | 4,3900 | 4,3900 | 1.426.300 |
| 25 mar 2022 | 4,5500 | 4,5500 | 4,2650 | 4,3700 | 4,3700 | 1.239.000 |
| 24 mar 2022 | 4,4800 | 4,5500 | 4,3800 | 4,5400 | 4,5400 | 1.329.500 |
| 23 mar 2022 | 4,4200 | 4,5400 | 4,3650 | 4,3800 | 4,3800 | 1.372.700 |
| 22 mar 2022 | 4,3500 | 4,6250 | 4,3300 | 4,4900 | 4,4900 | 1.714.000 |
| 21 mar 2022 | 4,3700 | 4,5700 | 4,2500 | 4,3300 | 4,3300 | 2.873.100 |
| 18 mar 2022 | 4,1800 | 4,4100 | 4,1400 | 4,4100 | 4,4100 | 4.887.100 |
| 17 mar 2022 | 3,8600 | 4,2200 | 3,7700 | 4,2200 | 4,2200 | 3.748.100 |
| 16 mar 2022 | 3,6900 | 3,9350 | 3,6750 | 3,9300 | 3,9300 | 3.791.300 |
| 15 mar 2022 | 3,5700 | 3,6800 | 3,4300 | 3,6400 | 3,6400 | 2.978.100 |
| 14 mar 2022 | 3,9300 | 3,9300 | 3,5300 | 3,5400 | 3,5400 | 2.973.600 |
| 11 mar 2022 | 4,1400 | 4,2500 | 3,8900 | 3,9000 | 3,9000 | 1.494.000 |
| 10 mar 2022 | 4,0800 | 4,1500 | 3,9800 | 4,1400 | 4,1400 | 1.910.600 |
| 09 mar 2022 | 4,1200 | 4,2300 | 4,0500 | 4,2100 | 4,2100 | 2.260.100 |
| 08 mar 2022 | 3,7500 | 4,1350 | 3,6900 | 3,9900 | 3,9900 | 3.980.800 |
| 07 mar 2022 | 3,7500 | 3,9000 | 3,7400 | 3,7400 | 3,7400 | 2.461.600 |
| 04 mar 2022 | 3,9600 | 4,0150 | 3,7400 | 3,7700 | 3,7700 | 2.356.000 |
| 03 mar 2022 | 4,3600 | 4,3600 | 3,9300 | 3,9700 | 3,9700 | 1.776.000 |
| 02 mar 2022 | 4,1900 | 4,3650 | 4,1700 | 4,3200 | 4,3200 | 1.422.800 |
| 01 mar 2022 | 4,3300 | 4,3900 | 4,0950 | 4,1800 | 4,1800 | 2.163.000 |
| 28 feb 2022 | 4,1800 | 4,4900 | 4,1800 | 4,3200 | 4,3200 | 3.175.300 |
| 25 feb 2022 | 4,1800 | 4,3600 | 4,0700 | 4,2000 | 4,2000 | 2.993.500 |
| 24 feb 2022 | 3,3300 | 4,2200 | 3,3300 | 4,2200 | 4,2200 | 3.819.500 |
| 23 feb 2022 | 3,8500 | 3,8900 | 3,5400 | 3,5600 | 3,5600 | 2.503.100 |
| 22 feb 2022 | 3,8600 | 4,0250 | 3,8200 | 3,8300 | 3,8300 | 2.093.700 |
| 18 feb 2022 | 4,0500 | 4,1250 | 3,8700 | 3,9600 | 3,9600 | 2.140.200 |
| 17 feb 2022 | 4,1600 | 4,2500 | 4,0150 | 4,0700 | 4,0700 | 1.336.000 |
| 16 feb 2022 | 4,2000 | 4,2750 | 4,1200 | 4,2200 | 4,2200 | 1.360.900 |
| 15 feb 2022 | 4,0450 | 4,2950 | 4,0300 | 4,2200 | 4,2200 | 2.001.400 |
| 14 feb 2022 | 4,0000 | 4,1800 | 3,9500 | 3,9900 | 3,9900 | 1.663.200 |
| 11 feb 2022 | 4,1500 | 4,2400 | 3,9700 | 4,0200 | 4,0200 | 1.934.000 |
| 10 feb 2022 | 4,1600 | 4,4200 | 4,0950 | 4,1200 | 4,1200 | 2.234.400 |
| 09 feb 2022 | 4,1400 | 4,2800 | 4,0200 | 4,2700 | 4,2700 | 4.957.500 |
| 08 feb 2022 | 4,0000 | 4,1700 | 3,9000 | 4,0800 | 4,0800 | 3.893.800 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
