Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Hut 8
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 18,49 | -0,05 | -0,27% | 18,05 | 19,28 | 18,05 | 1.586.579 |
| 19 Mar 2025 | 18,54 | 1,26 | 7,29% | 17,60 | 18,96 | 17,53 | 2.116.767 |
| 18 Mar 2025 | 17,28 | -1,21 | -6,54% | 18,08 | 18,10 | 17,23 | 1.325.516 |
| 17 Mar 2025 | 18,49 | 0,38 | 2,10% | 17,80 | 18,76 | 17,48 | 1.361.318 |
| 14 Mar 2025 | 18,11 | 1,21 | 7,16% | 17,25 | 18,30 | 17,25 | 1.711.601 |
| 13 Mar 2025 | 16,90 | -0,56 | -3,21% | 17,52 | 17,58 | 16,55 | 1.172.896 |
| 12 Mar 2025 | 17,46 | 0,38 | 2,22% | 17,77 | 17,90 | 16,70 | 1.785.231 |
| 11 Mar 2025 | 17,08 | 0,53 | 3,20% | 16,70 | 17,43 | 16,02 | 1.945.668 |
| 10 Mar 2025 | 16,55 | -2,85 | -14,69% | 18,34 | 18,62 | 15,94 | 1.997.754 |
| 07 Mar 2025 | 19,40 | 0,22 | 1,15% | 19,07 | 19,62 | 18,09 | 1.987.591 |
| 06 Mar 2025 | 19,18 | -2,23 | -10,42% | 20,64 | 20,64 | 18,90 | 1.657.800 |
| 05 Mar 2025 | 21,41 | 1,11 | 5,47% | 20,76 | 21,43 | 20,14 | 1.660.891 |
| 04 Mar 2025 | 20,30 | -0,10 | -0,49% | 19,27 | 20,96 | 18,72 | 1.714.695 |
| 03 Mar 2025 | 20,40 | -0,93 | -4,36% | 23,92 | 25,14 | 20,36 | 2.331.536 |
| 28 Feb 2025 | 21,33 | 0,52 | 2,50% | 20,28 | 22,10 | 20,02 | 1.754.557 |
| 27 Feb 2025 | 20,81 | -0,55 | -2,57% | 22,28 | 23,30 | 20,81 | 1.610.861 |
| 26 Feb 2025 | 21,36 | 0,09 | 0,42% | 21,26 | 22,31 | 20,68 | 1.568.297 |
| 25 Feb 2025 | 21,27 | -2,38 | -10,06% | 22,70 | 22,70 | 19,59 | 2.136.503 |
| 24 Feb 2025 | 23,65 | -1,85 | -7,25% | 25,55 | 25,55 | 22,92 | 1.804.260 |
| 21 Feb 2025 | 25,50 | -2,18 | -7,88% | 28,03 | 28,80 | 25,30 | 1.787.438 |
| 20 Feb 2025 | 27,68 | -0,39 | -1,39% | 28,50 | 28,50 | 26,92 | 672.506 |
| 19 Feb 2025 | 28,07 | 0,01 | 0,04% | 28,23 | 29,20 | 27,97 | 898.374 |
| 18 Feb 2025 | 28,06 | -0,97 | -3,34% | 28,99 | 29,49 | 27,69 | 955.450 |
| 14 Feb 2025 | 29,03 | 0,00 | 0,00% | 29,03 | 29,58 | 28,79 | 968.786 |
| 13 Feb 2025 | 29,03 | 0,00 | 0,00% | 29,02 | 29,20 | 28,10 | 957.234 |
| 12 Feb 2025 | 29,03 | 0,32 | 1,11% | 28,15 | 29,25 | 27,84 | 634.976 |
| 11 Feb 2025 | 28,71 | -1,04 | -3,50% | 29,49 | 30,15 | 28,65 | 852.303 |
| 10 Feb 2025 | 29,75 | -0,06 | -0,20% | 30,30 | 30,45 | 29,47 | 633.785 |
| 07 Feb 2025 | 29,81 | -0,33 | -1,09% | 31,10 | 32,61 | 29,53 | 1.321.177 |
| 06 Feb 2025 | 30,14 | 0,35 | 1,17% | 30,16 | 31,25 | 29,43 | 916.812 |
| 05 Feb 2025 | 29,79 | -1,08 | -3,50% | 30,93 | 31,63 | 29,77 | 910.040 |
| 04 Feb 2025 | 30,87 | -0,61 | -1,94% | 30,80 | 31,47 | 30,42 | 1.204.926 |
| 03 Feb 2025 | 31,48 | -0,07 | -0,22% | 27,30 | 31,95 | 27,29 | 1.770.337 |
| 31 Gen 2025 | 31,55 | 0,37 | 1,19% | 31,28 | 32,94 | 31,05 | 1.864.297 |
| 30 Gen 2025 | 31,18 | 2,18 | 7,52% | 29,89 | 31,30 | 29,62 | 2.035.129 |
| 29 Gen 2025 | 29,00 | 0,76 | 2,69% | 28,02 | 29,50 | 27,75 | 1.125.305 |
| 28 Gen 2025 | 28,24 | -0,17 | -0,60% | 29,24 | 29,24 | 27,14 | 1.438.585 |
| 27 Gen 2025 | 28,41 | -8,97 | -24,00% | 34,55 | 34,56 | 26,83 | 2.901.577 |
| 24 Gen 2025 | 37,38 | 0,83 | 2,27% | 37,65 | 39,88 | 36,75 | 2.343.521 |
| 23 Gen 2025 | 36,55 | -0,64 | -1,72% | 36,11 | 39,17 | 35,92 | 1.661.132 |
| 22 Gen 2025 | 37,19 | -0,24 | -0,64% | 36,66 | 37,91 | 35,52 | 1.281.750 |
| 21 Gen 2025 | 37,43 | -2,64 | -6,59% | 39,90 | 39,90 | 36,32 | 1.376.158 |
| 20 Gen 2025 | 40,07 | 1,10 | 2,82% | 41,07 | 41,29 | 39,11 | 1.139.127 |
| 17 Gen 2025 | 38,97 | 0,69 | 1,80% | 40,22 | 42,14 | 38,15 | 2.946.234 |
| 16 Gen 2025 | 38,28 | 0,67 | 1,78% | 37,01 | 38,99 | 37,01 | 1.573.232 |
| 15 Gen 2025 | 37,61 | 3,38 | 9,87% | 36,00 | 38,33 | 35,85 | 1.933.057 |
| 14 Gen 2025 | 34,23 | 1,23 | 3,73% | 34,99 | 35,92 | 33,45 | 1.376.352 |
| 13 Gen 2025 | 33,00 | -0,79 | -2,34% | 31,75 | 33,02 | 30,91 | 1.221.009 |
| 10 Gen 2025 | 33,79 | 0,79 | 2,39% | 32,78 | 33,86 | 31,92 | 1.010.462 |
| 09 Gen 2025 | 33,00 | -0,80 | -2,37% | 32,70 | 34,15 | 31,70 | 576.008 |
| 08 Gen 2025 | 33,80 | -1,87 | -5,24% | 34,18 | 34,93 | 32,45 | 1.215.579 |
| 07 Gen 2025 | 35,67 | -2,61 | -6,82% | 38,55 | 38,86 | 34,98 | 1.211.935 |
| 06 Gen 2025 | 38,28 | 3,38 | 9,68% | 35,69 | 38,85 | 35,00 | 1.800.642 |
| 03 Gen 2025 | 34,90 | 3,34 | 10,58% | 31,40 | 34,90 | 31,17 | 1.468.413 |
| 02 Gen 2025 | 31,56 | 2,12 | 7,20% | 30,83 | 31,90 | 29,90 | 1.008.848 |
| 31 Dic 2024 | 29,44 | -1,41 | -4,57% | 32,30 | 32,78 | 29,25 | 938.430 |
| 30 Dic 2024 | 30,85 | -1,36 | -4,22% | 31,33 | 31,61 | 30,01 | 748.698 |
| 27 Dic 2024 | 32,21 | -2,86 | -8,16% | 34,41 | 34,79 | 31,95 | 783.744 |
| 24 Dic 2024 | 35,07 | 3,96 | 12,73% | 32,80 | 35,38 | 32,80 | 882.436 |
| 23 Dic 2024 | 31,11 | -2,89 | -8,50% | 33,86 | 34,22 | 31,00 | 1.038.608 |
