Marchés français ouverture 2 h 56 min

HIVE Digital Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,6600-0,3800 (-9,41 %)
À la clôture : 04:00PM EDT
3,7198 +0,06 (+1,63 %)
Échanges après Bourse : 07:59PM EDT
Durée:
19 juil. 2023 - 19 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juil. 20244,08004,13003,53003,66003,66006 914 500
17 juil. 20243,97004,18003,96004,04004,04004 569 900
16 juil. 20243,86004,07003,73004,05004,05004 101 400
15 juil. 20243,72003,87003,65003,84003,84004 664 900
12 juil. 20243,33003,60003,29003,52003,52005 883 600
11 juil. 20243,31003,45003,24003,31003,31003 465 000
10 juil. 20243,30003,41003,22003,23003,23002 864 400
09 juil. 20243,43003,49003,22003,29003,29002 827 800
08 juil. 20243,40003,51003,20003,42003,42007 672 100
05 juil. 20242,82003,35002,78003,34003,34007 221 000
03 juil. 20243,01003,13002,98003,05003,05003 276 800
02 juil. 20243,18003,21002,98003,14003,14004 673 700
01 juil. 20243,15003,32003,11003,22003,22004 577 500
28 juin 20243,20003,21002,96003,08003,08004 548 400
27 juin 20243,36003,39003,16003,17003,17004 071 300
26 juin 20242,99003,49002,98003,29003,29008 087 700
25 juin 20243,03003,22002,97002,99002,99005 347 000
24 juin 20242,90002,98002,83002,93002,93003 178 000
21 juin 20243,21003,23003,00003,08003,08009 391 700
20 juin 20243,38003,64003,25003,36003,360010 714 900
18 juin 20243,19003,34003,14003,30003,30005 455 900
17 juin 20242,91003,35002,91003,26003,26007 863 000
14 juin 20243,16003,21002,91002,93002,93003 789 000
13 juin 20243,02003,19002,91003,18003,18005 480 400
12 juin 20243,00003,15002,96002,98002,98004 524 400
11 juin 20242,75002,88002,60002,87002,87003 322 800
10 juin 20242,78002,95002,72002,91002,91002 939 700
07 juin 20243,01003,10002,76002,80002,80005 492 800
06 juin 20242,88003,05002,82002,97002,97004 509 100
05 juin 20242,82002,91002,71002,85002,85003 649 200
04 juin 20242,60002,81002,56002,78002,78003 114 500
03 juin 20242,56002,65002,53002,58002,58001 997 600
31 mai 20242,60002,62002,49002,52002,52001 007 000
30 mai 20242,62002,65002,52002,59002,59001 806 100
29 mai 20242,59002,66002,53002,55002,55001 009 700
28 mai 20242,63002,70002,58002,63002,63001 525 200
24 mai 20242,50002,64002,47002,63002,63001 818 800
23 mai 20242,66002,66002,48002,49002,49001 551 700
22 mai 20242,58002,74002,58002,63002,63003 081 000
21 mai 20242,67002,70002,57002,58002,58002 498 000
20 mai 20242,45002,66002,40002,62002,62002 336 500
17 mai 20242,48002,53002,41002,44002,44001 581 300
16 mai 20242,50002,54002,42002,45002,45001 525 200
15 mai 20242,40002,52002,33002,51002,51003 387 300
14 mai 20242,27002,36002,27002,32002,32001 250 700
13 mai 20242,38002,45002,30002,33002,33001 772 200
10 mai 20242,39002,41002,30002,36002,36001 915 600
09 mai 20242,27002,38002,25002,38002,38001 534 000
08 mai 20242,23002,32002,18002,27002,27002 165 000
07 mai 20242,45002,45002,27002,27002,27003 154 800
06 mai 20242,48002,53002,41002,44002,44003 507 500
03 mai 20242,53002,58002,41002,44002,44002 823 300
02 mai 20242,52002,58002,47002,49002,49002 222 300
01 mai 20242,52002,60002,41002,51002,51001 689 400
30 avr. 20242,76002,81002,53002,54002,54002 728 000
29 avr. 20243,03003,03002,78002,83002,83002 115 600
26 avr. 20243,03003,12003,03003,05003,05001 143 400
25 avr. 20242,95003,09002,90003,07003,07001 570 800
24 avr. 20243,06003,17003,01003,07003,07002 671 200
23 avr. 20242,94003,08002,90003,05003,05002 484 200
22 avr. 20242,76002,94002,69002,94002,94002 632 900
19 avr. 20242,62002,72002,58002,71002,71001 866 000
18 avr. 20242,63002,68002,56002,60002,60001 840 600
17 avr. 20242,65002,73002,56002,60002,60001 849 900
16 avr. 20242,66002,70002,54002,66002,66004 485 300
15 avr. 20242,86002,88002,65002,68002,68003 084 500
12 avr. 20242,97002,98002,79002,85002,85001 808 100
11 avr. 20243,06003,07002,93003,00003,00001 371 700
10 avr. 20243,00003,05002,95003,04003,04001 423 000
09 avr. 20243,11003,18003,03003,06003,06001 862 200
08 avr. 20243,30003,35003,13003,17003,17001 955 500
05 avr. 20243,15003,21003,11003,18003,18001 421 800
04 avr. 20243,17003,31003,17003,20003,20002 253 700
03 avr. 20243,20003,26003,16003,21003,21001 519 600
02 avr. 20243,21003,26003,12003,20003,20002 303 600
01 avr. 20243,33003,41003,28003,35003,35001 920 000
28 mars 20243,27003,52003,23003,37003,37004 458 200
27 mars 20243,18003,27003,06003,24003,24002 613 000
26 mars 20243,20003,23003,09003,15003,15002 301 800
25 mars 20243,13003,22003,07003,19003,19003 366 600
22 mars 20243,09003,10002,95003,05003,05002 105 500
21 mars 20243,28003,28003,12003,12003,12002 578 000
20 mars 20242,99003,24002,93003,21003,21003 795 300
19 mars 20242,92003,01002,78002,96002,96002 230 500
18 mars 20243,10003,10002,95002,97002,97002 087 800
15 mars 20242,91003,08002,89003,07003,07004 493 300
14 mars 20243,07003,11002,91002,95002,95002 728 900
13 mars 20243,12003,22003,08003,13003,13002 680 000
12 mars 20243,17003,17003,06003,14003,14002 524 300
11 mars 20243,51003,56003,13003,13003,13003 462 100
08 mars 20243,39003,65003,35003,43003,43003 052 500
07 mars 20243,45003,49003,31003,39003,39001 559 300
06 mars 20243,50003,58003,40003,45003,45002 947 100
05 mars 20243,49003,66003,32003,40003,40002 110 500
04 mars 20243,94003,99003,48003,59003,59003 885 400
01 mars 20243,86003,89003,68003,87003,87002 041 500
29 févr. 20244,10004,16003,67003,81003,81003 885 300
28 févr. 20244,49004,54004,00004,00004,00007 833 300
27 févr. 20244,51004,57004,19004,33004,33004 214 600
26 févr. 20243,81004,33003,81004,27004,27004 294 700
*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...