La bourse est fermée

Digihost Technology Inc. (DGHI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,3400-0,0500 (-3,60 %)
À la clôture : 04:00PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,39001,39501,32001,34001,340063 200
20 juin 20241,45001,45001,37001,41001,4100120 000
18 juin 20241,45001,49001,40001,41001,410073 000
17 juin 20241,32001,48001,32001,48001,4800173 100
14 juin 20241,42001,60001,33001,33001,330081 700
13 juin 20241,45001,48001,36001,43001,4300113 500
12 juin 20241,32001,51001,32001,39001,3900138 500
11 juin 20241,34001,38501,29001,32001,3200159 500
10 juin 20241,28001,32001,27001,32001,320030 100
07 juin 20241,32001,36901,27001,33001,330041 100
06 juin 20241,30001,40001,26001,33001,330091 600
05 juin 20241,35001,35001,24001,30001,300032 600
04 juin 20241,28001,31401,23001,31001,310075 700
03 juin 20241,30001,34001,24001,24001,240064 000
31 mai 20241,25001,33001,25001,32001,320027 300
30 mai 20241,32001,32001,26001,27001,270028 100
29 mai 20241,29001,35001,28001,33001,330047 800
28 mai 20241,28001,36001,28001,34001,340038 700
24 mai 20241,35001,36001,27001,30001,300058 000
23 mai 20241,36001,36601,30001,36001,360032 000
22 mai 20241,42001,46001,32001,34001,3400102 800
21 mai 20241,42001,48001,39901,44001,440041 200
20 mai 20241,42001,55001,41001,48001,480061 800
17 mai 20241,45001,47001,40001,42001,420024 200
16 mai 20241,49001,49001,37701,41001,410046 200
15 mai 20241,29001,45001,29001,45001,450038 300
14 mai 20241,53001,53001,32001,32001,320024 700
13 mai 20241,35001,50401,29501,33001,330020 700
10 mai 20241,46001,51001,27101,35001,350059 300
09 mai 20241,48001,51001,37701,42001,420019 200
08 mai 20241,41001,59001,40001,45001,450053 300
07 mai 20241,52001,52201,44001,47001,470039 700
06 mai 20241,62001,69001,48001,59001,590064 000
03 mai 20241,52001,73001,50201,59001,5900111 500
02 mai 20241,36001,58001,25801,53001,5300141 400
01 mai 20241,24001,31001,16101,25001,250066 600
30 avr. 20241,34001,40001,20001,22001,220051 400
29 avr. 20241,38001,41001,31001,34001,340021 800
26 avr. 20241,36001,42001,33001,38001,380045 800
25 avr. 20241,30001,41301,26001,32001,320047 300
24 avr. 20241,41001,44001,32001,40001,400025 900
23 avr. 20241,36001,46001,36001,38001,380073 400
22 avr. 20241,26001,43001,23001,40001,400066 000
19 avr. 20241,26001,34001,22001,27001,270052 600
18 avr. 20241,22001,31001,17001,28001,280051 700
17 avr. 20241,16001,23001,12001,22001,220022 900
16 avr. 20241,19001,24001,12001,15001,150060 600
15 avr. 20241,21001,34001,20001,21001,210058 100
12 avr. 20241,34001,34001,20601,25001,2500157 200
11 avr. 20241,36001,38001,34501,35001,350059 500
10 avr. 20241,40001,42001,35001,38001,380034 800
09 avr. 20241,37001,44001,35001,42001,420074 500
08 avr. 20241,48001,48001,37001,40001,400030 400
05 avr. 20241,45601,50001,32001,45001,450062 900
04 avr. 20241,50001,62001,46201,47001,470084 200
03 avr. 20241,35001,69001,35001,55001,5500125 700
02 avr. 20241,48001,48001,38001,47001,470078 200
01 avr. 20241,52001,52001,41001,43001,430057 100
28 mars 20241,39001,46001,35001,46001,4600209 100
27 mars 20241,38001,40001,34001,36001,360071 600
26 mars 20241,36001,44001,35001,40001,400072 100
25 mars 20241,32001,44001,24501,36001,360077 100
22 mars 20241,40001,40001,32301,37001,370040 500
21 mars 20241,49001,51001,36001,40001,400072 600
20 mars 20241,38001,53001,38001,49001,490087 500
19 mars 20241,36001,44001,25001,43001,430051 600
18 mars 20241,30001,40001,28001,40001,400072 800
15 mars 20241,30001,41001,15001,35001,3500137 800
14 mars 20241,41001,41001,26001,28001,280097 800
13 mars 20241,38001,50001,29001,41001,4100138 000
12 mars 20241,40001,46701,36001,38001,3800140 800
11 mars 20241,56001,60001,39001,43001,4300212 800
08 mars 20241,60001,69001,48001,54001,5400198 600
07 mars 20241,52001,60001,46001,58001,5800131 400
06 mars 20241,45001,59001,44001,53001,530081 500
05 mars 20241,58001,60001,39001,46001,4600211 200
04 mars 20241,81001,81001,51101,59001,5900238 100
01 mars 20241,73001,73001,55001,69001,6900128 000
29 févr. 20241,76001,80001,55001,63001,6300255 900
28 févr. 20241,92001,98001,69001,74001,7400291 400
27 févr. 20241,90002,02001,84001,87001,8700116 900
26 févr. 20241,68001,90001,66101,89001,8900212 400
23 févr. 20241,67001,75001,62001,63001,630062 400
22 févr. 20241,80001,81001,70001,71001,710097 100
21 févr. 20241,80001,80001,71001,79001,790066 200
20 févr. 20241,90001,90001,76101,81001,8100107 300
16 févr. 20241,91002,05001,79001,92001,9200300 700
15 févr. 20242,09002,09001,87001,96001,9600152 400
14 févr. 20241,92002,10001,92002,05002,0500127 500
13 févr. 20241,96001,98001,82401,88001,8800102 400
12 févr. 20242,11002,24001,97002,05002,0500371 000
09 févr. 20242,05002,11001,95002,11002,1100175 500
08 févr. 20241,75002,00001,75002,00002,0000177 100
07 févr. 20241,73001,81001,58001,78001,7800216 800
06 févr. 20241,72001,80001,65001,77001,770071 000
05 févr. 20241,72001,77401,64701,76001,760050 200
02 févr. 20241,80001,85001,69001,73001,7300116 000
01 févr. 20241,71001,86001,71001,75001,750057 400
31 janv. 20241,75001,88001,68001,77001,770068 200
30 janv. 20241,93001,94001,76001,83001,8300135 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...