HIVE - HIVE Blockchain Technologies Ltd.

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 20233,13003,15002,97003,00003,0000677 800
08 juin 20233,01003,15003,01003,06003,0600641 800
07 juin 20233,18003,22003,06003,07003,0700696 700
06 juin 20233,00003,18002,97003,18003,1800767 200
05 juin 20233,16003,20003,06003,10003,1000692 600
02 juin 20233,32003,42003,21003,25003,2500770 800
01 juin 20233,24003,35003,16003,28003,2800804 800
31 mai 20233,08003,27003,07003,24003,2400944 200
30 mai 20233,14003,26003,08003,17003,17001 240 100
26 mai 20232,96003,08002,96002,99002,9900581 200
25 mai 20233,01003,02002,91002,98002,9800394 900
24 mai 20233,05003,07002,94003,02003,0200503 000
23 mai 20233,20003,26003,02003,07003,0700660 800
22 mai 20233,04003,21003,04003,16003,1600490 100
19 mai 20233,13003,14003,05003,08003,0800403 300
18 mai 20233,14003,17003,05003,12003,1200508 300
17 mai 20232,97003,16002,97003,14003,1400565 600
16 mai 20233,05003,14002,97002,98002,9800629 100
15 mai 20232,90003,11002,88003,11003,1100918 600
12 mai 20232,87002,89002,77002,87002,8700971 200
11 mai 20233,14003,14002,87002,92002,92001 327 700
10 mai 20233,13003,29003,11003,14003,14001 108 500
09 mai 20233,05003,12003,01003,11003,1100551 000
08 mai 20233,07003,11003,03003,07003,0700748 600
05 mai 20233,07003,20003,04003,19003,1900766 700
04 mai 20233,04003,13003,01003,03003,0300655 700
03 mai 20233,09003,13003,01003,02003,0200743 400
02 mai 20233,05003,18002,95003,13003,13001 102 200
01 mai 20233,22003,23003,01003,05003,05001 156 700
28 avr. 20233,36003,45003,21003,24003,24002 847 100
27 avr. 20233,34003,42003,27003,39003,39001 134 600
26 avr. 20233,37003,45003,29003,33003,33001 487 900
25 avr. 20233,11003,21002,99003,14003,14001 346 900
24 avr. 20233,26003,30003,13003,15003,1500842 300
21 avr. 20233,34003,37003,19003,23003,2300838 700
20 avr. 20233,60003,64003,33003,34003,34001 294 300
19 avr. 20233,69003,76003,62003,62003,62001 430 500
18 avr. 20233,95004,10003,92003,95003,9500760 100
17 avr. 20233,79003,89003,62003,85003,85001 580 800
14 avr. 20234,13004,20003,86004,05004,05001 880 700
13 avr. 20233,65004,11003,63004,01004,01002 634 600
12 avr. 20233,75003,83003,57003,58003,58001 292 900
11 avr. 20233,57003,86003,57003,78003,78002 212 700
10 avr. 20233,16003,53003,10003,51003,51001 625 200
06 avr. 20233,13003,25003,03003,23003,2300773 800
05 avr. 20233,30003,32003,10003,16003,1600579 700
04 avr. 20233,40003,40003,23003,30003,3000486 200
03 avr. 20233,26003,40003,22003,36003,3600724 400
31 mars 20233,20003,33003,15003,29003,29001 068 800
30 mars 20233,19003,23003,13003,20003,2000570 400
29 mars 20233,04003,19003,04003,15003,15001 135 300
28 mars 20232,90002,94002,82002,91002,9100793 400
27 mars 20233,13003,13002,89002,91002,9100883 900
24 mars 20233,14003,21003,06003,12003,1200688 700
23 mars 20233,07003,36003,07003,21003,21001 773 900
22 mars 20233,29003,41003,02003,02003,02001 478 200
21 mars 20232,97003,30002,97003,29003,29001 555 100
20 mars 20233,28003,28002,86003,00003,00002 466 800
17 mars 20232,99003,20002,96003,05003,05002 488 400
16 mars 20232,81002,94002,75002,89002,8900695 800
15 mars 20232,77002,84002,66002,80002,8000996 900
14 mars 20233,01003,07002,79002,84002,84001 964 400
13 mars 20232,49002,72002,36002,71002,71001 888 900
10 mars 20232,31002,44002,20002,35002,35001 962 700
09 mars 20232,64002,69002,35002,38002,3800996 500
08 mars 20232,58002,68002,56002,66002,6600682 200
07 mars 20232,77002,77002,61002,61002,6100559 200
06 mars 20232,72002,89002,71002,78002,7800960 300
03 mars 20232,70002,76002,56002,75002,75001 434 300
02 mars 20232,78002,82002,67002,81002,8100589 900
01 mars 20232,87002,93002,78002,81002,8100486 000
28 févr. 20232,77002,90002,73002,85002,8500611 600
27 févr. 20232,78002,87002,73002,77002,7700666 100
24 févr. 20232,79002,80002,57002,67002,67001 334 400
23 févr. 20232,97003,04002,81002,84002,84001 372 200
22 févr. 20233,05003,11002,90002,91002,91001 513 200
21 févr. 20233,23003,37003,01003,05003,05001 390 300
17 févr. 20233,30003,38003,20003,37003,37001 229 800
16 févr. 20233,51003,70003,28003,29003,29002 766 700
15 févr. 20233,30003,55003,20003,53003,53001 647 700
14 févr. 20233,02003,38002,95003,28003,28001 402 300
13 févr. 20232,98003,03002,86003,02003,0200373 100
10 févr. 20233,01003,07002,88002,96002,9600882 600
09 févr. 20233,63003,63003,08003,09003,09001 304 300
08 févr. 20233,65003,71003,51003,57003,5700677 200
07 févr. 20233,63003,67003,41003,60003,60001 185 300
06 févr. 20233,61003,81003,55003,59003,59001 350 500
03 févr. 20233,94004,11003,71003,76003,76001 623 100
02 févr. 20233,90004,29003,88004,13004,13002 723 500
01 févr. 20233,44003,74003,33003,72003,72001 356 200
31 janv. 20233,36003,46003,29003,46003,46001 099 200
30 janv. 20233,36003,53003,17003,22003,22001 181 200
27 janv. 20233,36003,48003,34003,41003,41001 050 600
26 janv. 20233,44003,57003,33003,39003,39001 015 700
25 janv. 20233,19003,36003,04003,32003,32001 006 400
24 janv. 20233,37003,47003,27003,33003,33001 370 400
23 janv. 20233,30003,53003,21003,44003,44002 480 800
20 janv. 20232,94003,14002,88003,14003,14001 388 100
19 janv. 20232,74002,95002,63002,89002,89001 348 100
18 janv. 20233,37003,45002,83002,83002,83002 284 300
*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...