HBF.BE - HIVE Blockchain Technologies Ltd

Berlin - Berlin Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juin 20232,86002,88002,82002,85202,8520-
07 juin 20232,96402,97602,87202,87402,8740-
06 juin 20232,88002,96002,81402,96002,9600-
05 juin 20233,00803,02802,87802,88802,8880-
02 juin 20233,06803,12803,01003,04803,0480-
01 juin 2023------
31 mai 20232,95003,04602,91403,04603,0460-
30 mai 20232,90403,02802,88602,93202,9320-
29 mai 20232,84802,92002,84602,89802,8980-
26 mai 20232,77002,87202,74202,80002,80002 000
25 mai 20232,79802,80402,71002,78402,7840-
24 mai 20232,82202,84202,74802,80402,8040-
23 mai 2023------
22 mai 20232,82802,95202,81802,93602,9360-
19 mai 20232,86602,93002,84002,84202,8420-
18 mai 20232,88602,91602,85602,89002,8900-
17 mai 20232,71002,90002,71002,90002,9000-
16 mai 20232,82802,85402,75802,75802,7580-
15 mai 20232,66402,85202,66402,83402,834080
12 mai 20232,64002,64002,56402,63002,6300-
11 mai 20232,85002,87602,63202,67802,6780-
10 mai 20232,83002,98202,80602,85802,8580-
09 mai 20232,78402,83002,75002,83002,8300-
08 mai 20232,82602,82602,75002,80202,8020-
05 mai 20232,76002,88002,76002,88002,8800-
04 mai 20232,79802,91002,74602,74602,74607 000
03 mai 20232,82402,84002,74602,74602,7460-
02 mai 20232,77802,83002,70402,82202,8220-
28 avr. 20233,06403,11403,01803,01803,0180-
27 avr. 20233,08003,08802,97803,08803,0880-
26 avr. 20232,91203,09802,91202,95002,9500-
25 avr. 20232,84202,88402,75402,85602,8560-
24 avr. 20232,93202,97402,84802,84802,8480-
21 avr. 20233,05003,08602,93402,93402,9340-
20 avr. 20233,11603,28403,04203,04203,0420-
19 avr. 20233,59003,59003,26003,35403,3540-
18 avr. 20233,49003,69003,47003,60403,6040-
17 avr. 20233,59003,59003,35803,52803,5280-
14 avr. 20233,69003,76003,57003,67803,6780-
13 avr. 20233,27803,69803,27803,62403,6240-
12 avr. 20233,43603,45403,28803,28803,2880-
11 avr. 2023------
06 avr. 20232,89402,95202,81202,95202,9520-
05 avr. 20233,01803,01802,85402,90202,9020-
04 avr. 20233,06603,12602,98003,00803,0080-
03 avr. 20232,98403,08602,94403,08603,0860-
31 mars 20232,90003,04002,86003,02003,020024
30 mars 20232,90002,92002,88002,90002,9000-
29 mars 20232,70002,90002,70002,88002,8800-
28 mars 20232,70002,70002,62002,64002,6400-
27 mars 20232,90002,94002,70002,72002,7200-
24 mars 20232,98002,98002,86002,92002,9200-
23 mars 20232,82003,04002,82002,88002,8800-
22 mars 20233,12003,12002,88002,88002,88004 000
21 mars 20232,78003,02002,78003,02003,0200-
20 mars 20233,08003,16002,68002,74002,7400-
17 mars 20232,82002,96002,82002,92002,92001 000
16 mars 20232,64002,72002,64002,70002,7000-
15 mars 20232,62002,66002,56002,66002,6600-
14 mars 20232,50002,72002,50002,62002,6200-
13 mars 20232,46002,50002,34002,50002,5000-
10 mars 20232,20002,22002,12002,20002,2000-
09 mars 20232,46002,52002,22002,22002,22001 000
08 mars 20232,46002,54002,44002,52002,5200-
07 mars 20232,60002,64002,46002,46002,4600-
06 mars 20232,58002,66002,54002,60002,6000-
03 mars 20232,52002,58002,42002,58002,5800-
02 mars 20232,60002,64002,54002,62002,6200-
01 mars 20232,70002,70002,62002,62002,6200-
28 févr. 20232,60002,72002,56002,68002,6800-
27 févr. 20232,54002,68002,46002,60002,600075
24 févr. 20232,66002,66002,48002,52002,5200-
23 févr. 20232,82002,86002,66002,66002,6600-
22 févr. 20232,84002,90002,74002,74002,7400-
21 févr. 20233,16003,16002,86002,86002,8600-
20 févr. 20233,14003,16003,12003,14003,1400-
17 févr. 20233,06003,16003,02003,02003,0200-
16 févr. 20233,36003,46003,20003,36003,3600-
15 févr. 20233,04003,18002,94003,18003,1800-
14 févr. 20232,80003,04002,76002,94002,9400-
13 févr. 20232,78002,86002,70002,82002,8200-
10 févr. 20232,86002,90002,76002,76002,7600-
09 févr. 20233,38003,38003,02003,02003,0200-
08 févr. 20233,38003,38003,32003,32003,3200-
07 févr. 20233,34003,46003,22003,26003,2600-
06 févr. 20233,38003,50003,32003,44003,4400-
03 févr. 20233,66003,76003,50003,50003,5000-
02 févr. 20233,40003,88003,40003,84003,8400-
01 févr. 20233,12003,12003,08003,10003,1000-
31 janv. 20232,96003,16002,94003,16003,1600-
30 janv. 20233,20003,20003,04003,12003,1200-
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
*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...