XNAS
Datos históricos de Hut 8 Corp.
Hut 8 Corp. · HUT
$84.10
▼ -0.13 (-0.15%)
Última operación · 10/10/2026, 17:18:26 UTC
- Variación en el periodo
- +93.41%
- Máximo
- US$140.80
- 2 de junio de 2026
- Mínimo
- US$31.67
- 21 de noviembre de 2025
- Volumen medio diario
- 5.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 81.53 | 84.45 | 77.71 | 84.27 | +5.88% | 6.38 M |
| 8 oct 2026 | 87.26 | 87.37 | 78.19 | 79.59 | −10.87% | 10.31 M |
| 7 oct 2026 | 89.20 | 90.27 | 85.66 | 89.30 | −3.17% | 10.01 M |
| 6 oct 2026 | 91.85 | 93.80 | 88.63 | 92.22 | +3.30% | 5.71 M |
| 5 oct 2026 | 89.96 | 90.54 | 84.75 | 89.27 | −0.40% | 3.49 M |
| 2 oct 2026 | 90.05 | 93.00 | 88.10 | 89.63 | +3.79% | 4.62 M |
| 1 oct 2026 | 85.96 | 86.56 | 82.10 | 86.36 | +0.30% | 4.73 M |
| 30 sep 2026 | 93.37 | 93.71 | 85.73 | 86.10 | −7.28% | 7.18 M |
| 29 sep 2026 | 94.35 | 96.75 | 92.08 | 92.86 | +0.16% | 2.49 M |
| 28 sep 2026 | 95.93 | 97.93 | 91.83 | 92.71 | −4.24% | 2.14 M |
| 25 sep 2026 | 102.01 | 102.31 | 95.64 | 96.82 | −4.65% | 2.64 M |
| 24 sep 2026 | 99.82 | 105.39 | 98.53 | 101.54 | −0.90% | 2.5 M |
| 23 sep 2026 | 105.32 | 107.20 | 102.37 | 102.46 | −3.89% | 3.2 M |
| 22 sep 2026 | 102.00 | 110.69 | 101.90 | 106.61 | +3.08% | 5.38 M |
| 21 sep 2026 | 104.62 | 107.84 | 100.26 | 103.42 | +4.74% | 5.72 M |
| 18 sep 2026 | 93.34 | 99.03 | 90.32 | 98.74 | +8.52% | 7.39 M |
| 17 sep 2026 | 96.50 | 98.57 | 89.17 | 90.99 | +1.30% | 5.45 M |
| 16 sep 2026 | 88.40 | 94.10 | 88.34 | 89.82 | +3.13% | 3.99 M |
| 15 sep 2026 | 90.01 | 90.91 | 85.71 | 87.09 | −4.43% | 3.82 M |
| 14 sep 2026 | 91.68 | 93.80 | 88.50 | 91.13 | −7.58% | 6.29 M |
| 11 sep 2026 | 91.12 | 101.27 | 91.05 | 98.60 | +8.83% | 5.68 M |
| 10 sep 2026 | 91.71 | 93.45 | 88.50 | 90.60 | −5.55% | 3.47 M |
| 9 sep 2026 | 99.49 | 101.83 | 94.15 | 95.92 | −3.59% | 2.86 M |
| 8 sep 2026 | 95.85 | 100.45 | 92.67 | 99.49 | +6.36% | 5.64 M |
| 4 sep 2026 | 87.01 | 94.79 | 86.75 | 93.55 | +6.19% | 5.73 M |
| 3 sep 2026 | 80.87 | 88.69 | 79.11 | 88.09 | +9.18% | 5.47 M |
| 2 sep 2026 | 76.72 | 81.50 | 75.90 | 80.68 | +4.01% | 3.72 M |
| 1 sep 2026 | 79.39 | 79.99 | 75.31 | 77.57 | −1.36% | 3.68 M |
| 31 ago 2026 | 79.43 | 79.99 | 75.71 | 78.64 | −0.98% | 4.2 M |
| 28 ago 2026 | 85.20 | 86.30 | 78.55 | 79.42 | −8.85% | 4.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.