La bourse est fermée

HIVE Digital Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,3700+0,1300 (+4,01 %)
À la clôture : 04:00PM EDT
3,3700 0,00 (0,00 %)
Échanges après Bourse : 07:48PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20243,27003,52003,23003,37003,37004 455 500
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
23 févr. 20244,04004,09003,78003,82003,82001 713 700
22 févr. 20244,12004,26004,08004,11004,11002 124 500
21 févr. 20244,00004,17003,99004,08004,08002 149 800
20 févr. 20244,40004,46004,00004,25004,25003 490 600
16 févr. 20244,49004,59004,22004,41004,41003 563 800
15 févr. 20244,45004,50004,18004,46004,46005 898 000
14 févr. 20243,96004,34003,87004,34004,34007 445 300
13 févr. 20243,70003,85003,48003,62003,62003 358 200
12 févr. 20243,61003,95003,61003,86003,86005 942 900
09 févr. 20243,67003,67003,45003,61003,61004 393 000
08 févr. 20243,25003,42003,18003,42003,42003 153 000
07 févr. 20243,10003,14002,98003,11003,11001 571 100
06 févr. 20243,00003,11002,98003,07003,07001 204 300
05 févr. 20243,10003,10002,96003,01003,01001 521 400
02 févr. 20243,16003,22003,05003,12003,12001 421 700
01 févr. 20243,18003,35003,12003,24003,24001 864 900
31 janv. 20243,22003,45003,17003,17003,17003 125 800
30 janv. 20243,49003,54003,33003,39003,39001 817 500
29 janv. 20243,40003,54003,20003,47003,47003 111 200
26 janv. 20243,24003,34003,15003,34003,34003 217 100
25 janv. 20242,98003,10002,97003,10003,10002 075 500
24 janv. 20243,13003,20002,94003,00003,00002 464 700
23 janv. 20243,02003,13003,01003,02003,02001 312 000
22 janv. 20243,13003,25003,00003,13003,13002 452 900
19 janv. 20243,16003,20002,97003,18003,18003 039 300
18 janv. 20243,44003,50003,13003,17003,17002 983 600
17 janv. 20243,45003,50003,40003,44003,44001 465 400
16 janv. 20243,55003,66003,37003,54003,54002 658 600
12 janv. 20243,95004,01003,61003,62003,62004 040 200
11 janv. 20244,77004,77003,89004,06004,06008 302 500
10 janv. 20244,12004,56004,01004,41004,41004 667 100
09 janv. 20244,33004,45004,18004,20004,20002 876 900
08 janv. 20244,22004,50003,94004,39004,39004 260 400
05 janv. 20244,33004,34004,09004,15004,15002 942 400
04 janv. 20244,39004,60004,23004,35004,35003 252 100
03 janv. 20244,06004,48003,84004,30004,30005 341 400
02 janv. 20245,04005,07004,38004,39004,39005 877 500
29 déc. 20235,36005,66004,43004,53004,530012 993 100
28 déc. 20235,46005,65005,17005,34005,34009 974 300
27 déc. 20235,60005,74005,26005,72005,720010 418 000
26 déc. 20235,06005,25004,87005,12005,12004 953 400
22 déc. 20234,97005,44004,79005,11005,110011 372 500
21 déc. 20234,42004,90004,28004,90004,90007 462 500
20 déc. 20234,06004,66003,93004,16004,160012 372 400
19 déc. 20233,99004,32003,68003,83003,83009 317 800
18 déc. 20233,60003,91003,58003,86003,86003 500 900
15 déc. 20233,50003,69003,45003,68003,68005 112 900
14 déc. 20233,75003,88003,55003,59003,59005 328 700
13 déc. 20233,41003,72003,29003,72003,72003 143 500
12 déc. 20233,45003,51003,35003,41003,41001 828 100
11 déc. 20233,95003,99003,32003,34003,34004 151 100
08 déc. 20233,93004,21003,93004,20004,20002 805 100
07 déc. 20233,77004,04003,76003,92003,92001 636 900
06 déc. 20234,07004,14003,75003,85003,85003 193 700
05 déc. 20233,83004,21003,75003,98003,98005 073 500
04 déc. 20233,79003,88003,57003,83003,83004 599 800
01 déc. 20233,12003,50003,07003,47003,47003 358 000
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
*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...