La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 164,24 -216,16 (-1,01 %)
HIVE Blockchain Technologies Ltd (HBF.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 08:38PM CET
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 27 janv. 2023 | 3,1600 | 3,2000 | 3,0800 | 3,1800 | 3,1800 | - |
| 26 janv. 2023 | 3,1400 | 3,2200 | 3,0200 | 3,1200 | 3,1200 | - |
| 25 janv. 2023 | 2,9000 | 3,0200 | 2,9000 | 3,0200 | 3,0200 | - |
| 24 janv. 2023 | 3,2000 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | - |
| 23 janv. 2023 | 3,0200 | 3,2000 | 3,0000 | 3,1600 | 3,1600 | 60 |
| 20 janv. 2023 | 2,6600 | 2,8200 | 2,6400 | 2,8200 | 2,8200 | - |
| 19 janv. 2023 | 2,5800 | 2,6200 | 2,5200 | 2,6200 | 2,6200 | - |
| 18 janv. 2023 | 3,0200 | 3,1000 | 2,6800 | 2,7000 | 2,7000 | - |
| 17 janv. 2023 | 3,1600 | 3,2000 | 2,9600 | 3,0000 | 3,0000 | 990 |
| 16 janv. 2023 | 3,2200 | 3,2200 | 3,0800 | 3,1400 | 3,1400 | - |
| 13 janv. 2023 | 2,9000 | 3,1600 | 2,8200 | 2,9800 | 2,9800 | 200 |
| 12 janv. 2023 | 2,4200 | 2,7400 | 2,2000 | 2,7400 | 2,7400 | 12 |
| 11 janv. 2023 | 2,0800 | 2,1800 | 2,0600 | 2,1800 | 2,1800 | 300 |
| 10 janv. 2023 | 1,9800 | 2,0800 | 1,9800 | 2,0800 | 2,0800 | - |
| 09 janv. 2023 | 1,7300 | 2,0600 | 1,7300 | 1,9900 | 1,9900 | - |
| 06 janv. 2023 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | - |
| 05 janv. 2023 | 1,7100 | 1,7200 | 1,6400 | 1,6900 | 1,6900 | - |
| 04 janv. 2023 | 1,4600 | 1,6900 | 1,4600 | 1,6800 | 1,6800 | - |
| 03 janv. 2023 | 1,3800 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | - |
| 02 janv. 2023 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | - |
| 30 déc. 2022 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 déc. 2022 | 1,3600 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 350 |
| 28 déc. 2022 | 1,4200 | 1,4600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 déc. 2022 | 1,5100 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | - |
| 23 déc. 2022 | 1,6000 | 1,6000 | 1,4900 | 1,5000 | 1,5000 | - |
| 22 déc. 2022 | 1,6400 | 1,6600 | 1,4900 | 1,5000 | 1,5000 | - |
| 21 déc. 2022 | 1,6800 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | - |
| 20 déc. 2022 | 1,6700 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | - |
| 19 déc. 2022 | 1,7900 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | - |
| 16 déc. 2022 | 1,7600 | 1,7700 | 1,6800 | 1,7100 | 1,7100 | - |
| 15 déc. 2022 | 1,8700 | 1,9200 | 1,7700 | 1,7900 | 1,7900 | - |
| 14 déc. 2022 | 1,8500 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | - |
| 13 déc. 2022 | 1,8200 | 1,9700 | 1,7700 | 1,8700 | 1,8700 | 60 |
| 12 déc. 2022 | 1,8500 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | - |
| 09 déc. 2022 | 1,8200 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | - |
| 08 déc. 2022 | 1,7800 | 1,8400 | 1,7700 | 1,8200 | 1,8200 | - |
| 07 déc. 2022 | 1,8700 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | - |
| 06 déc. 2022 | 1,9600 | 1,9700 | 1,8400 | 1,8500 | 1,8500 | - |
| 05 déc. 2022 | 2,1200 | 2,1600 | 1,9800 | 1,9800 | 1,9800 | - |
| 02 déc. 2022 | 2,1200 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | - |
| 01 déc. 2022 | 2,0400 | 2,1000 | 2,0400 | 2,0800 | 2,0800 | - |
| 30 nov. 2022 | 1,9800 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 95 |
| 29 nov. 2022 | 1,9800 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | - |
| 28 nov. 2022 | 2,0400 | 2,0400 | 1,9400 | 1,9400 | 1,9400 | - |
| 25 nov. 2022 | 2,1200 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | - |
| 24 nov. 2022 | 2,0800 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | - |
| 23 nov. 2022 | 2,0800 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | - |
| 22 nov. 2022 | 1,9700 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | - |
| 21 nov. 2022 | 2,0800 | 2,1600 | 1,9800 | 1,9900 | 1,9900 | - |
| 18 nov. 2022 | 2,3000 | 2,3000 | 2,1800 | 2,1800 | 2,1800 | - |
| 17 nov. 2022 | 2,2800 | 2,3000 | 2,2200 | 2,2800 | 2,2800 | - |
| 16 nov. 2022 | 2,4400 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 240 |
| 15 nov. 2022 | 2,4000 | 2,5200 | 2,2000 | 2,5000 | 2,5000 | 20 290 |
| 14 nov. 2022 | 2,5400 | 2,5400 | 2,4400 | 2,4800 | 2,4800 | - |
| 11 nov. 2022 | 2,4200 | 2,5200 | 2,3200 | 2,5000 | 2,5000 | - |
| 10 nov. 2022 | 2,3800 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 1 190 |
| 09 nov. 2022 | 2,5600 | 2,5800 | 2,3200 | 2,3400 | 2,3400 | - |
| 08 nov. 2022 | 2,6800 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | - |
| 07 nov. 2022 | 2,9200 | 2,9800 | 2,7200 | 2,7800 | 2,7800 | 250 |
| 04 nov. 2022 | 2,9200 | 3,0600 | 2,8600 | 2,8800 | 2,8800 | - |
| 03 nov. 2022 | 3,0200 | 3,0600 | 2,9400 | 2,9400 | 2,9400 | - |
| 02 nov. 2022 | 3,1400 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | - |
| 01 nov. 2022 | 3,1600 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | - |
| 31 oct. 2022 | 3,4000 | 3,4600 | 3,1600 | 3,1600 | 3,1600 | - |
| 28 oct. 2022 | 3,3400 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | - |
| 27 oct. 2022 | 3,3600 | 3,4600 | 3,3400 | 3,3400 | 3,3400 | - |
| 26 oct. 2022 | 3,3800 | 3,7000 | 3,3800 | 3,3800 | 3,3800 | - |
| 25 oct. 2022 | 3,2000 | 3,5400 | 3,1800 | 3,5400 | 3,5400 | - |
| 24 oct. 2022 | 3,2400 | 3,3400 | 3,0600 | 3,1800 | 3,1800 | 236 |
| 21 oct. 2022 | 3,1000 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | - |
| 20 oct. 2022 | 3,2200 | 3,2400 | 3,0800 | 3,0800 | 3,0800 | 120 |
| 19 oct. 2022 | 3,2600 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 oct. 2022 | 3,4000 | 3,6000 | 3,2600 | 3,2600 | 3,2600 | - |
| 17 oct. 2022 | 3,3200 | 3,4400 | 3,3200 | 3,3800 | 3,3800 | - |
| 14 oct. 2022 | 3,5600 | 3,6800 | 3,3000 | 3,3000 | 3,3000 | - |
| 13 oct. 2022 | 3,4200 | 3,4800 | 3,1800 | 3,4800 | 3,4800 | - |
| 12 oct. 2022 | 3,5200 | 3,5800 | 3,3600 | 3,4000 | 3,4000 | - |
| 11 oct. 2022 | 3,6200 | 3,6600 | 3,4800 | 3,4800 | 3,4800 | - |
| 10 oct. 2022 | 3,8800 | 3,9000 | 3,5800 | 3,6200 | 3,6200 | - |
| 07 oct. 2022 | 4,0600 | 4,0600 | 3,8400 | 3,8600 | 3,8600 | - |
| 06 oct. 2022 | 4,1400 | 4,2600 | 4,1000 | 4,1200 | 4,1200 | - |
| 05 oct. 2022 | 4,1000 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | - |
| 04 oct. 2022 | 3,9800 | 4,0800 | 3,9800 | 4,0200 | 4,0200 | - |
| 03 oct. 2022 | 3,8400 | 3,9400 | 3,8200 | 3,9400 | 3,9400 | - |
| 30 sept. 2022 | 4,0000 | 4,1200 | 3,8800 | 3,8800 | 3,8800 | - |
| 29 sept. 2022 | 4,1600 | 4,1800 | 3,8600 | 3,9400 | 3,9400 | 900 |
| 28 sept. 2022 | 3,8400 | 4,1000 | 3,7600 | 4,1000 | 4,1000 | - |
| 27 sept. 2022 | 3,8800 | 4,0200 | 3,8400 | 3,8600 | 3,8600 | - |
| 26 sept. 2022 | 3,8600 | 3,9600 | 3,8000 | 3,8000 | 3,8000 | - |
| 23 sept. 2022 | 4,0400 | 4,0400 | 3,8400 | 3,8400 | 3,8400 | - |
| 22 sept. 2022 | 4,2200 | 4,3200 | 4,0200 | 4,0400 | 4,0400 | - |
| 21 sept. 2022 | 4,1600 | 4,3800 | 4,1600 | 4,3400 | 4,3400 | - |
| 20 sept. 2022 | 4,3000 | 4,3000 | 4,1200 | 4,2200 | 4,2200 | - |
| 19 sept. 2022 | 4,1800 | 4,2600 | 4,0600 | 4,2600 | 4,2600 | 45 |
| 16 sept. 2022 | 4,5000 | 4,5000 | 4,2600 | 4,2600 | 4,2600 | - |
| 15 sept. 2022 | 4,5600 | 4,5600 | 4,3600 | 4,4400 | 4,4400 | 128 |
| 14 sept. 2022 | 4,5200 | 4,6200 | 4,4600 | 4,5000 | 4,5000 | 40 |
| 13 sept. 2022 | 5,1000 | 5,2000 | 4,5800 | 4,5800 | 4,5800 | - |
| 12 sept. 2022 | 5,1500 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
| 09 sept. 2022 | 4,8200 | 5,1500 | 4,8200 | 5,1000 | 5,1000 | - |
| *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...
© 2023 Yahoo. Tous droits réservés.
