La bourse est fermée

HIVE Blockchain Technologies Ltd (HBF.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,9410+3,1528 (+400,00 %)
À la clôture : 08:38PM CET
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20233,16003,20003,08003,18003,1800-
26 janv. 20233,14003,22003,02003,12003,1200-
25 janv. 20232,90003,02002,90003,02003,0200-
24 janv. 20233,20003,24003,06003,06003,0600-
23 janv. 20233,02003,20003,00003,16003,160060
20 janv. 20232,66002,82002,64002,82002,8200-
19 janv. 20232,58002,62002,52002,62002,6200-
18 janv. 20233,02003,10002,68002,70002,7000-
17 janv. 20233,16003,20002,96003,00003,0000990
16 janv. 20233,22003,22003,08003,14003,1400-
13 janv. 20232,90003,16002,82002,98002,9800200
12 janv. 20232,42002,74002,20002,74002,740012
11 janv. 20232,08002,18002,06002,18002,1800300
10 janv. 20231,98002,08001,98002,08002,0800-
09 janv. 20231,73002,06001,73001,99001,9900-
06 janv. 20231,70001,70001,61001,61001,6100-
05 janv. 20231,71001,72001,64001,69001,6900-
04 janv. 20231,46001,69001,46001,68001,6800-
03 janv. 20231,38001,46001,38001,41001,4100-
02 janv. 20231,37001,38001,37001,37001,3700-
30 déc. 20221,37001,37001,36001,36001,3600-
29 déc. 20221,36001,41001,35001,37001,3700350
28 déc. 20221,42001,46001,36001,36001,3600-
27 déc. 20221,51001,51001,43001,44001,4400-
23 déc. 20221,60001,60001,49001,50001,5000-
22 déc. 20221,64001,66001,49001,50001,5000-
21 déc. 20221,68001,68001,64001,65001,6500-
20 déc. 20221,67001,72001,66001,68001,6800-
19 déc. 20221,79001,79001,66001,68001,6800-
16 déc. 20221,76001,77001,68001,71001,7100-
15 déc. 20221,87001,92001,77001,79001,7900-
14 déc. 20221,85001,89001,85001,85001,8500-
13 déc. 20221,82001,97001,77001,87001,870060
12 déc. 20221,85001,86001,81001,82001,8200-
09 déc. 20221,82001,87001,81001,83001,8300-
08 déc. 20221,78001,84001,77001,82001,8200-
07 déc. 20221,87001,87001,76001,76001,7600-
06 déc. 20221,96001,97001,84001,85001,8500-
05 déc. 20222,12002,16001,98001,98001,9800-
02 déc. 20222,12002,12002,06002,08002,0800-
01 déc. 20222,04002,10002,04002,08002,0800-
30 nov. 20221,98002,04001,97002,04002,040095
29 nov. 20221,98001,99001,94001,98001,9800-
28 nov. 20222,04002,04001,94001,94001,9400-
25 nov. 20222,12002,12002,04002,06002,0600-
24 nov. 20222,08002,14002,08002,12002,1200-
23 nov. 20222,08002,12002,04002,12002,1200-
22 nov. 20221,97002,04001,95002,04002,0400-
21 nov. 20222,08002,16001,98001,99001,9900-
18 nov. 20222,30002,30002,18002,18002,1800-
17 nov. 20222,28002,30002,22002,28002,2800-
16 nov. 20222,44002,44002,28002,28002,2800240
15 nov. 20222,40002,52002,20002,50002,500020 290
14 nov. 20222,54002,54002,44002,48002,4800-
11 nov. 20222,42002,52002,32002,50002,5000-
10 nov. 20222,38002,40002,34002,40002,40001 190
09 nov. 20222,56002,58002,32002,34002,3400-
08 nov. 20222,68002,68002,54002,54002,5400-
07 nov. 20222,92002,98002,72002,78002,7800250
04 nov. 20222,92003,06002,86002,88002,8800-
03 nov. 20223,02003,06002,94002,94002,9400-
02 nov. 20223,14003,16003,02003,08003,0800-
01 nov. 20223,16003,22003,14003,14003,1400-
31 oct. 20223,40003,46003,16003,16003,1600-
28 oct. 20223,34003,38003,30003,38003,3800-
27 oct. 20223,36003,46003,34003,34003,3400-
26 oct. 20223,38003,70003,38003,38003,3800-
25 oct. 20223,20003,54003,18003,54003,5400-
24 oct. 20223,24003,34003,06003,18003,1800236
21 oct. 20223,10003,20003,06003,14003,1400-
20 oct. 20223,22003,24003,08003,08003,0800120
19 oct. 20223,26003,30003,20003,20003,2000-
18 oct. 20223,40003,60003,26003,26003,2600-
17 oct. 20223,32003,44003,32003,38003,3800-
14 oct. 20223,56003,68003,30003,30003,3000-
13 oct. 20223,42003,48003,18003,48003,4800-
12 oct. 20223,52003,58003,36003,40003,4000-
11 oct. 20223,62003,66003,48003,48003,4800-
10 oct. 20223,88003,90003,58003,62003,6200-
07 oct. 20224,06004,06003,84003,86003,8600-
06 oct. 20224,14004,26004,10004,12004,1200-
05 oct. 20224,10004,12003,98004,12004,1200-
04 oct. 20223,98004,08003,98004,02004,0200-
03 oct. 20223,84003,94003,82003,94003,9400-
30 sept. 20224,00004,12003,88003,88003,8800-
29 sept. 20224,16004,18003,86003,94003,9400900
28 sept. 20223,84004,10003,76004,10004,1000-
27 sept. 20223,88004,02003,84003,86003,8600-
26 sept. 20223,86003,96003,80003,80003,8000-
23 sept. 20224,04004,04003,84003,84003,8400-
22 sept. 20224,22004,32004,02004,04004,0400-
21 sept. 20224,16004,38004,16004,34004,3400-
20 sept. 20224,30004,30004,12004,22004,2200-
19 sept. 20224,18004,26004,06004,26004,260045
16 sept. 20224,50004,50004,26004,26004,2600-
15 sept. 20224,56004,56004,36004,44004,4400128
14 sept. 20224,52004,62004,46004,50004,500040
13 sept. 20225,10005,20004,58004,58004,5800-
12 sept. 20225,15005,20005,10005,10005,1000-
09 sept. 20224,82005,15004,82005,10005,1000-
*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...