La bourse est fermée

HIVE Blockchain Technologies Ltd (HBFA.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,1400+0,0800 (+2,61 %)
À la clôture : 08:05AM CET
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20233,14003,14003,14003,14003,1400100
26 janv. 20233,12003,12003,06003,06003,0600100
25 janv. 20232,94002,94002,94002,94002,9400-
24 janv. 20233,16003,16003,16003,16003,1600-
23 janv. 20232,98002,98002,98002,98002,9800-
20 janv. 20232,64002,64002,64002,64002,6400-
19 janv. 20232,62002,62002,62002,62002,6200-
18 janv. 20233,04003,04003,04003,04003,0400-
17 janv. 20233,18003,18003,18003,18003,1800-
16 janv. 20233,18003,18003,18003,18003,1800-
13 janv. 20232,88002,88002,88002,88002,8800-
12 janv. 20232,38002,46002,38002,46002,46001 000
11 janv. 20232,06002,06002,06002,06002,0600-
10 janv. 20231,94001,94001,94001,94001,9400-
09 janv. 20231,71001,71001,71001,71001,7100-
06 janv. 20231,67001,67001,67001,67001,6700-
05 janv. 20231,67001,67001,67001,67001,6700-
04 janv. 20231,43001,43001,43001,43001,4300-
03 janv. 20231,37001,37001,37001,37001,3700-
02 janv. 20231,36001,36001,36001,36001,3600-
30 déc. 20221,36001,36001,36001,36001,3600-
29 déc. 20221,36001,36001,36001,36001,3600-
28 déc. 20221,43001,43001,43001,43001,4300-
27 déc. 20221,51001,51001,51001,51001,5100-
23 déc. 20221,62001,62001,62001,62001,6200-
22 déc. 20221,65001,65001,65001,65001,6500-
21 déc. 20221,68001,68001,68001,68001,6800-
20 déc. 20221,68001,68001,68001,68001,6800-
19 déc. 20221,77001,77001,77001,77001,7700-
16 déc. 20221,77001,77001,77001,77001,7700-
15 déc. 20221,84001,84001,84001,84001,8400-
14 déc. 20221,81001,81001,81001,81001,8100-
13 déc. 20221,81001,81001,81001,81001,8100-
12 déc. 20221,81001,81001,81001,81001,8100-
09 déc. 20221,79001,79001,79001,79001,7900-
08 déc. 20221,79001,79001,79001,79001,7900-
07 déc. 20221,87001,87001,87001,87001,8700-
06 déc. 20221,97001,97001,97001,97001,9700-
05 déc. 20222,08002,08002,08002,08002,0800-
02 déc. 20222,08002,08002,08002,08002,0800-
01 déc. 20222,00002,00002,00002,00002,0000-
30 nov. 20221,98001,98001,98001,98001,9800-
29 nov. 20221,98001,98001,98001,98001,9800-
28 nov. 20222,04002,04002,04002,04002,0400-
25 nov. 20222,10002,10002,10002,10002,1000-
24 nov. 20222,04002,04002,04002,04002,0400-
23 nov. 20222,04002,04002,04002,04002,0400-
22 nov. 20221,98001,98001,98001,98001,9800-
21 nov. 20222,20002,20002,20002,20002,2000-
18 nov. 20222,28002,28002,28002,28002,2800-
17 nov. 20222,28002,28002,28002,28002,2800-
16 nov. 20222,42002,42002,42002,42002,4200-
15 nov. 20222,42002,42002,42002,42002,4200-
14 nov. 20222,52002,52002,52002,52002,5200-
11 nov. 20222,38002,38002,38002,38002,3800-
10 nov. 20222,34002,34002,34002,34002,3400-
09 nov. 20222,58002,58002,58002,58002,5800-
08 nov. 20222,68002,68002,68002,68002,6800-
07 nov. 20222,96002,96002,74002,74002,74001 100
04 nov. 20222,96002,96002,96002,96002,9600-
03 nov. 20223,02003,02003,02003,02003,0200-
02 nov. 20223,14003,14003,14003,14003,1400-
01 nov. 20223,18003,18003,18003,18003,1800-
31 oct. 20223,34003,34003,34003,34003,3400-
28 oct. 20223,34003,34003,34003,34003,3400-
27 oct. 20223,34003,34003,34003,34003,3400-
26 oct. 20223,34003,34003,34003,34003,3400-
25 oct. 20223,16003,16003,16003,16003,1600-
24 oct. 20223,16003,16003,16003,16003,1600-
21 oct. 20223,14003,14003,14003,14003,1400-
20 oct. 20223,24003,24003,24003,24003,2400-
19 oct. 20223,28003,28003,28003,28003,2800-
18 oct. 20223,38003,38003,28003,28003,280024
17 oct. 20223,32003,32003,32003,32003,3200-
14 oct. 20223,52003,52003,52003,52003,5200-
13 oct. 20223,44003,44003,44003,44003,4400-
12 oct. 20223,54003,54003,54003,54003,5400-
11 oct. 20223,64003,64003,64003,64003,6400-
10 oct. 20223,92003,92003,92003,92003,9200-
07 oct. 20224,08004,08004,08004,08004,0800-
06 oct. 20224,10004,10004,10004,10004,1000-
05 oct. 20224,04004,04004,04004,04004,0400-
04 oct. 20223,94003,94003,94003,94003,9400-
03 oct. 20223,88003,88003,88003,88003,8800-
30 sept. 20224,02004,02004,02004,02004,0200-
29 sept. 20224,12004,12004,12004,12004,1200-
28 sept. 20223,86003,86003,86003,86003,8600-
27 sept. 20223,90003,90003,90003,90003,9000-
26 sept. 20223,92003,92003,92003,92003,9200-
23 sept. 20224,06004,06004,06004,06004,0600-
22 sept. 20224,20004,20004,20004,20004,2000-
21 sept. 20224,20004,20004,20004,20004,2000-
20 sept. 20224,24004,24004,24004,24004,2400-
19 sept. 20224,24004,24004,24004,24004,2400-
16 sept. 20224,52004,52004,52004,52004,5200-
15 sept. 20224,54004,54004,54004,54004,5400-
14 sept. 20224,54004,54004,54004,54004,5400-
13 sept. 20225,05005,05005,05005,05005,0500-
12 sept. 20225,05005,05005,05005,05005,0500-
09 sept. 20224,62004,62004,62004,62004,6200-
*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...