La bourse est fermée

HIVE Digital Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,4700+0,4000 (+13,03 %)
À la clôture : 04:00PM EST
3,4697 -0,00 (-0,01 %)
Échanges après Bourse : 04:14PM EST
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 20233,12003,49503,08003,47003,47003 304 606
30 nov. 20233,16003,16003,07003,07003,0700754 700
29 nov. 20233,19003,28003,12003,15003,15001 620 600
28 nov. 20232,92003,15002,91003,15003,15002 484 200
27 nov. 20232,85003,01002,83002,89002,89001 024 000
24 nov. 20232,86002,99002,81002,94002,94001 214 500
22 nov. 20232,86002,89002,75002,87002,87001 050 500
21 nov. 20232,91002,92002,80002,85002,85001 347 700
20 nov. 20232,99003,08002,92002,95002,95001 798 000
17 nov. 20232,98003,01002,90003,00003,0000630 900
16 nov. 20233,04003,04002,89002,92002,92001 047 200
15 nov. 20232,90003,15002,83003,10003,10001 714 500
14 nov. 20232,89002,95002,79002,85002,8500851 900
13 nov. 20233,05003,06002,82002,85002,85001 966 200
10 nov. 20233,23003,31003,04003,13003,13001 203 900
09 nov. 20233,43003,57003,16003,21003,21001 911 400
08 nov. 20233,32003,35003,16003,22003,2200752 000
07 nov. 20233,29003,38003,17003,34003,3400776 700
06 nov. 20233,36003,43003,25003,31003,3100777 900
03 nov. 20233,26003,41003,24003,34003,34001 011 800
02 nov. 20233,16003,35003,13003,30003,30001 389 200
01 nov. 20233,11003,12002,97003,09003,09001 015 400
31 oct. 20232,90003,11002,78003,06003,06002 915 900
30 oct. 20233,04003,13002,88002,95002,95001 069 400
27 oct. 20233,12003,18002,94002,94002,9400999 200
26 oct. 20233,31003,31003,02003,08003,08001 350 800
25 oct. 20233,44003,53003,27003,33003,33001 285 200
24 oct. 20233,44003,52003,25003,41003,41002 518 400
23 oct. 20233,05003,22002,94003,13003,13001 967 900
20 oct. 20233,04003,17002,94002,97002,97001 024 300
19 oct. 20232,94003,02002,88002,94002,9400658 300
18 oct. 20233,06003,14002,88002,90002,90001 135 700
17 oct. 20233,07003,23003,02003,10003,1000885 400
16 oct. 20233,06003,17002,91003,14003,14002 278 800
13 oct. 20232,93002,96002,83002,86002,8600840 400
12 oct. 20233,00003,02002,88002,89002,8900613 100
11 oct. 20233,16003,20002,97003,01003,0100703 800
10 oct. 20233,11003,26003,08003,18003,1800658 200
09 oct. 20233,06003,13003,01003,13003,1300448 900
06 oct. 20232,88003,14002,88003,12003,1200951 200
05 oct. 20232,96003,08002,86002,94002,9400758 700
04 oct. 20232,92002,99002,80002,96002,9600795 600
03 oct. 20233,01003,08002,84002,86002,86001 066 900
02 oct. 20233,26003,42003,04003,10003,10001 453 100
29 sept. 20233,20003,21003,07003,08003,0800722 300
28 sept. 20232,97003,23002,96003,12003,12001 260 900
27 sept. 20233,04003,08002,91002,99002,99001 050 100
26 sept. 20232,96003,00002,92002,93002,9300494 900
25 sept. 20232,95003,04002,90003,00003,0000695 000
22 sept. 20233,03003,09002,98002,99002,9900649 100
21 sept. 20233,00003,07002,93003,01003,0100974 000
20 sept. 20233,19003,24003,06003,06003,0600618 100
19 sept. 20233,22003,29003,12003,18003,1800795 200
18 sept. 20233,39003,42003,17003,18003,18001 334 500
15 sept. 20233,25003,27003,12003,16003,16001 053 500
14 sept. 20233,25003,39003,21003,26003,2600768 600
13 sept. 20233,26003,28003,10003,16003,1600706 100
12 sept. 20233,30003,52003,19003,24003,24001 319 300
11 sept. 20233,30003,37003,16003,16003,1600827 600
08 sept. 20233,42003,45003,30003,34003,3400641 100
07 sept. 20233,34003,45003,25003,40003,4000811 200
06 sept. 20233,47003,53003,36003,42003,4200616 100
05 sept. 20233,42003,48003,37003,43003,4300842 900
01 sept. 20233,63003,68003,40003,47003,47001 360 700
31 août 20233,92003,95003,64003,65003,65001 101 000
30 août 20233,94003,98003,80003,91003,9100934 500
29 août 20233,42004,10003,36003,97003,97002 684 100
28 août 20233,50003,55003,42003,44003,4400668 800
25 août 20233,47003,57003,39003,45003,4500941 700
24 août 20233,79003,85003,44003,45003,45001 171 600
23 août 20233,47003,85003,47003,78003,78001 948 800
22 août 20233,54003,66003,43003,48003,4800934 400
21 août 20233,79003,86003,54003,57003,57001 412 200
18 août 20233,60003,83003,56003,79003,79001 235 200
17 août 20234,05004,08003,80003,82003,82001 419 700
16 août 20234,15004,26004,07004,16004,16001 262 000
15 août 20234,48004,58004,20004,21004,21001 043 100
14 août 20234,59004,68004,37004,55004,5500887 600
11 août 20234,50004,70004,43004,68004,68001 104 400
10 août 20234,67004,91004,43004,48004,48002 031 600
09 août 20234,94005,04004,62004,64004,64001 059 900
08 août 20234,74004,93004,52004,89004,89001 330 200
07 août 20234,67004,67004,33004,56004,56001 521 500
04 août 20234,85004,92004,68004,68004,6800809 500
03 août 20234,90004,99004,81004,85004,8500681 400
02 août 20235,16005,29004,94004,98004,98001 157 900
01 août 20235,18005,27005,05005,18005,1800920 600
31 juil. 20235,34005,50005,32005,42005,42001 131 100
28 juil. 20235,15005,33005,14005,30005,3000729 500
27 juil. 20235,47005,47005,01005,04005,0400945 100
26 juil. 20235,13005,37005,06005,31005,3100923 700
25 juil. 20235,19005,41005,16005,16005,1600888 500
24 juil. 20235,18005,28004,98005,14005,14001 438 900
21 juil. 20235,48005,60005,11005,33005,33001 577 200
20 juil. 20235,87005,98005,41005,45005,45001 435 700
19 juil. 20235,64005,94005,60005,78005,78001 415 200
18 juil. 20235,50005,74005,31005,60005,60001 887 600
17 juil. 20236,03006,38005,72005,73005,73002 376 100
14 juil. 20236,65006,65005,81005,98005,98003 210 700
13 juil. 20235,89006,84005,82006,64006,64005 536 800
*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...