Italia markets open in 2 hours 50 minutes
Dow Jones
34.168,09 -129,61 (-0,38%) Nasdaq
13.542,12 +2,82 (+0,02%) Nikkei 225
26.113,83 -897,50 (-3,32%) EUR/USD
1,1228 -0,0016 (-0,15%) BTC-EUR
32.118,76 -1.726,58 (-5,10%) CMC Crypto 200
821,32 -34,49 (-4,03%)
Hyliion Holdings Corp. (HYLN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 gen 2022 | 4,1950 | 4,3500 | 3,9700 | 4,0000 | 4,0000 | 3.336.600 |
| 25 gen 2022 | 4,1400 | 4,2100 | 3,9550 | 4,1100 | 4,1100 | 3.560.900 |
| 24 gen 2022 | 4,0000 | 4,2600 | 3,7600 | 4,2400 | 4,2400 | 5.708.400 |
| 21 gen 2022 | 4,3500 | 4,4600 | 4,1600 | 4,1600 | 4,1600 | 5.133.800 |
| 20 gen 2022 | 4,8200 | 4,9700 | 4,3950 | 4,4100 | 4,4100 | 5.162.800 |
| 19 gen 2022 | 4,9600 | 5,0300 | 4,7350 | 4,7900 | 4,7900 | 2.834.300 |
| 18 gen 2022 | 5,1700 | 5,2100 | 4,9100 | 4,9100 | 4,9100 | 2.253.200 |
| 14 gen 2022 | 5,2600 | 5,3100 | 5,0800 | 5,2700 | 5,2700 | 2.462.200 |
| 13 gen 2022 | 5,5100 | 5,5650 | 5,2750 | 5,3000 | 5,3000 | 2.087.500 |
| 12 gen 2022 | 5,6200 | 5,7000 | 5,4500 | 5,4500 | 5,4500 | 1.940.100 |
| 11 gen 2022 | 5,3600 | 5,6600 | 5,2400 | 5,5600 | 5,5600 | 3.386.400 |
| 10 gen 2022 | 5,8000 | 5,8000 | 5,3100 | 5,3400 | 5,3400 | 3.817.000 |
| 07 gen 2022 | 5,8500 | 6,0500 | 5,8000 | 5,8200 | 5,8200 | 1.673.100 |
| 06 gen 2022 | 5,9100 | 6,1100 | 5,7200 | 5,8300 | 5,8300 | 1.872.200 |
| 05 gen 2022 | 6,2100 | 6,4000 | 5,8600 | 5,9200 | 5,9200 | 2.171.600 |
| 04 gen 2022 | 6,2900 | 6,3590 | 6,0350 | 6,1100 | 6,1100 | 1.465.000 |
| 03 gen 2022 | 6,3700 | 6,5400 | 6,2200 | 6,2800 | 6,2800 | 2.036.500 |
| 31 dic 2021 | 6,2500 | 6,4500 | 6,1700 | 6,2000 | 6,2000 | 2.307.300 |
| 30 dic 2021 | 5,7900 | 6,5800 | 5,7750 | 6,3300 | 6,3300 | 3.917.600 |
| 29 dic 2021 | 6,2200 | 6,2300 | 5,8100 | 5,8200 | 5,8200 | 3.215.900 |
| 28 dic 2021 | 6,2600 | 6,6000 | 6,2300 | 6,2600 | 6,2600 | 2.000.500 |
| 27 dic 2021 | 6,6200 | 6,6400 | 6,2700 | 6,3600 | 6,3600 | 2.526.700 |
| 23 dic 2021 | 6,2000 | 6,8200 | 6,1700 | 6,6900 | 6,6900 | 3.142.400 |
| 22 dic 2021 | 6,0800 | 6,2000 | 5,9700 | 6,1900 | 6,1900 | 2.111.400 |
| 21 dic 2021 | 6,0350 | 6,2400 | 6,0350 | 6,2100 | 6,2100 | 2.950.900 |
| 20 dic 2021 | 6,0300 | 6,0900 | 5,8210 | 5,9400 | 5,9400 | 2.550.900 |
| 17 dic 2021 | 5,8500 | 6,2500 | 5,5700 | 6,1600 | 6,1600 | 3.483.000 |
| 16 dic 2021 | 6,1800 | 6,2700 | 5,7900 | 5,9200 | 5,9200 | 4.142.200 |
| 15 dic 2021 | 6,0100 | 6,1800 | 5,8300 | 6,1700 | 6,1700 | 3.959.200 |
| 14 dic 2021 | 6,0800 | 6,2900 | 6,0350 | 6,0400 | 6,0400 | 2.610.700 |
| 13 dic 2021 | 6,2100 | 6,4000 | 6,0000 | 6,1900 | 6,1900 | 2.345.300 |
| 10 dic 2021 | 6,4200 | 6,5800 | 6,1900 | 6,2400 | 6,2400 | 1.772.100 |
| 09 dic 2021 | 6,4800 | 6,6800 | 6,2700 | 6,2800 | 6,2800 | 2.478.100 |
| 08 dic 2021 | 6,5000 | 6,6000 | 6,3200 | 6,5600 | 6,5600 | 2.594.400 |
| 07 dic 2021 | 6,1600 | 6,4350 | 6,1200 | 6,3200 | 6,3200 | 2.235.800 |
| 06 dic 2021 | 5,9700 | 6,2200 | 5,6300 | 6,0900 | 6,0900 | 3.360.300 |
| 03 dic 2021 | 6,3000 | 6,3900 | 5,9400 | 6,0300 | 6,0300 | 3.488.500 |
| 02 dic 2021 | 6,3600 | 6,5870 | 6,1500 | 6,2800 | 6,2800 | 2.709.900 |
| 01 dic 2021 | 6,7200 | 6,8000 | 6,2500 | 6,3500 | 6,3500 | 3.383.500 |
| 30 nov 2021 | 6,5500 | 6,7480 | 6,2950 | 6,6300 | 6,6300 | 2.928.300 |
| 29 nov 2021 | 6,7500 | 6,7900 | 6,5200 | 6,6600 | 6,6600 | 2.177.000 |
| 26 nov 2021 | 6,5500 | 6,7100 | 6,4300 | 6,6900 | 6,6900 | 1.983.600 |
| 24 nov 2021 | 6,6800 | 6,9150 | 6,5800 | 6,7800 | 6,7800 | 1.456.500 |
| 23 nov 2021 | 6,8500 | 6,9400 | 6,5950 | 6,7700 | 6,7700 | 2.190.200 |
| 22 nov 2021 | 7,0400 | 7,0700 | 6,6900 | 6,8500 | 6,8500 | 2.808.300 |
| 19 nov 2021 | 6,9700 | 7,1200 | 6,9200 | 6,9200 | 6,9200 | 1.875.200 |
| 18 nov 2021 | 7,3200 | 7,3200 | 6,9000 | 7,1000 | 7,1000 | 3.002.200 |
| 17 nov 2021 | 7,4000 | 7,5900 | 7,2700 | 7,2900 | 7,2900 | 2.709.600 |
| 16 nov 2021 | 7,6000 | 7,6000 | 7,3000 | 7,4500 | 7,4500 | 2.965.900 |
| 15 nov 2021 | 7,8500 | 7,8600 | 7,4850 | 7,5700 | 7,5700 | 2.464.400 |
| 12 nov 2021 | 7,9500 | 8,1800 | 7,7700 | 7,7800 | 7,7800 | 2.160.200 |
| 11 nov 2021 | 7,5000 | 8,0400 | 7,2900 | 7,9300 | 7,9300 | 4.616.500 |
| 10 nov 2021 | 7,4600 | 7,8430 | 7,3800 | 7,5800 | 7,5800 | 6.815.800 |
| 09 nov 2021 | 9,1000 | 9,1100 | 8,4110 | 8,8100 | 8,8100 | 3.258.600 |
| 08 nov 2021 | 8,9000 | 9,1200 | 8,7200 | 9,0700 | 9,0700 | 3.509.500 |
| 05 nov 2021 | 8,4500 | 8,8800 | 8,3200 | 8,5800 | 8,5800 | 3.388.800 |
| 04 nov 2021 | 8,2600 | 8,4800 | 8,1700 | 8,3800 | 8,3800 | 2.426.000 |
| 03 nov 2021 | 8,4500 | 8,5600 | 8,1600 | 8,2500 | 8,2500 | 2.141.800 |
| 02 nov 2021 | 8,2600 | 8,4800 | 8,0100 | 8,4700 | 8,4700 | 1.855.700 |
| 01 nov 2021 | 8,1700 | 8,5200 | 8,1100 | 8,3000 | 8,3000 | 2.975.300 |
| 29 ott 2021 | 7,9000 | 8,2350 | 7,8800 | 8,0900 | 8,0900 | 2.582.900 |
| 28 ott 2021 | 7,3600 | 8,0500 | 7,3200 | 8,0400 | 8,0400 | 3.941.900 |
| 27 ott 2021 | 7,6500 | 7,6850 | 7,2800 | 7,3400 | 7,3400 | 1.955.200 |
| 26 ott 2021 | 7,8600 | 7,9200 | 7,5200 | 7,6000 | 7,6000 | 1.855.400 |
| 25 ott 2021 | 7,5900 | 7,8900 | 7,5900 | 7,8400 | 7,8400 | 2.038.600 |
| 22 ott 2021 | 7,9000 | 7,9100 | 7,5700 | 7,6800 | 7,6800 | 1.560.300 |
| 21 ott 2021 | 7,7100 | 8,0900 | 7,7000 | 7,9400 | 7,9400 | 1.617.200 |
| 20 ott 2021 | 7,8800 | 7,9200 | 7,6900 | 7,7800 | 7,7800 | 1.725.200 |
| 19 ott 2021 | 7,6000 | 7,9400 | 7,5900 | 7,8800 | 7,8800 | 2.235.600 |
| 18 ott 2021 | 7,5000 | 7,8000 | 7,4600 | 7,5800 | 7,5800 | 1.379.400 |
| 15 ott 2021 | 7,6900 | 7,7600 | 7,4600 | 7,4600 | 7,4600 | 2.043.100 |
| 14 ott 2021 | 7,2700 | 7,7100 | 7,2540 | 7,5900 | 7,5900 | 3.283.700 |
| 13 ott 2021 | 7,0800 | 7,1500 | 6,9700 | 7,1400 | 7,1400 | 3.340.700 |
| 12 ott 2021 | 6,8700 | 7,0200 | 6,7600 | 7,0100 | 7,0100 | 4.409.600 |
| 11 ott 2021 | 7,3200 | 7,3200 | 6,7500 | 6,9000 | 6,9000 | 11.866.700 |
| 08 ott 2021 | 7,7600 | 7,9900 | 7,7100 | 7,8200 | 7,8200 | 1.503.900 |
| 07 ott 2021 | 7,7300 | 8,0000 | 7,6300 | 7,7400 | 7,7400 | 2.345.400 |
| 06 ott 2021 | 7,7800 | 7,8190 | 7,5400 | 7,7000 | 7,7000 | 3.340.800 |
| 05 ott 2021 | 7,9000 | 8,0950 | 7,7900 | 7,9300 | 7,9300 | 1.977.500 |
| 04 ott 2021 | 8,0500 | 8,0500 | 7,7000 | 7,8100 | 7,8100 | 3.847.200 |
| 01 ott 2021 | 8,4600 | 8,4900 | 8,0000 | 8,0000 | 8,0000 | 3.957.800 |
| 30 set 2021 | 8,3400 | 8,5500 | 8,2480 | 8,4000 | 8,4000 | 2.011.000 |
| 29 set 2021 | 8,7000 | 8,7900 | 8,2940 | 8,3200 | 8,3200 | 2.628.200 |
| 28 set 2021 | 9,2500 | 9,5430 | 8,6500 | 8,6500 | 8,6500 | 3.290.500 |
| 27 set 2021 | 8,6600 | 9,6070 | 8,6600 | 9,3900 | 9,3900 | 4.349.800 |
| 24 set 2021 | 8,6000 | 8,9200 | 8,6000 | 8,6800 | 8,6800 | 1.342.300 |
| 23 set 2021 | 8,4700 | 8,7700 | 8,4510 | 8,7500 | 8,7500 | 1.817.500 |
| 22 set 2021 | 8,4100 | 8,5490 | 8,3300 | 8,3500 | 8,3500 | 1.808.800 |
| 21 set 2021 | 8,3700 | 8,5000 | 8,1900 | 8,3300 | 8,3300 | 2.295.100 |
| 20 set 2021 | 8,4300 | 8,5600 | 8,2150 | 8,3600 | 8,3600 | 2.587.700 |
| 17 set 2021 | 8,4300 | 8,7300 | 8,3100 | 8,7100 | 8,7100 | 2.965.300 |
| 16 set 2021 | 8,3200 | 8,3800 | 8,2000 | 8,2900 | 8,2900 | 1.814.800 |
| 15 set 2021 | 8,2800 | 8,4300 | 8,1300 | 8,4200 | 8,4200 | 3.272.200 |
| 14 set 2021 | 8,5800 | 8,7450 | 8,2310 | 8,3000 | 8,3000 | 1.828.300 |
| 13 set 2021 | 8,5200 | 8,6150 | 8,3400 | 8,5000 | 8,5000 | 2.005.700 |
| 10 set 2021 | 8,8200 | 8,8500 | 8,4500 | 8,5000 | 8,5000 | 2.225.500 |
| 09 set 2021 | 8,6400 | 8,9450 | 8,5500 | 8,7800 | 8,7800 | 1.903.500 |
| 08 set 2021 | 9,1700 | 9,2300 | 8,6700 | 8,7000 | 8,7000 | 2.691.200 |
| 07 set 2021 | 8,8800 | 9,3100 | 8,8550 | 9,2700 | 9,2700 | 2.698.600 |
| 03 set 2021 | 9,0200 | 9,0800 | 8,7200 | 8,8500 | 8,8500 | 1.853.300 |
| *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.
