La bourse est fermée

HIVE Digital Technologies Ltd. (YO0.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,0720-0,0900 (-2,85 %)
À la clôture : 08:02AM CEST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20243,07203,07203,07203,07203,0720-
20 juin 20243,06003,34803,06003,16203,1620723
19 juin 20243,10203,10203,10203,10203,10201 010
18 juin 20243,02203,09802,97803,09803,0980710
17 juin 20242,82802,82802,79802,80002,8000669
14 juin 20242,90602,98402,90602,98402,98408 710
13 juin 20242,75402,86802,75402,83002,830015 919
12 juin 20242,62202,65002,62202,65002,650040
11 juin 20242,56202,59802,56202,58002,58007 000
10 juin 20242,62002,69002,57402,69002,69008 000
07 juin 20242,78802,87602,75402,87602,876018 480
06 juin 20242,59602,59602,59602,59602,5960-
05 juin 20242,55202,60202,55202,60002,60001 040
04 juin 20242,33202,33202,33202,33202,3320400
03 juin 20242,31602,39802,31602,39402,39401 630
31 mai 20242,35802,35802,30802,30802,3080400
30 mai 20242,32602,43402,32602,43402,43401 000
29 mai 20242,39202,39202,39202,39202,3920-
28 mai 20242,40202,40202,40202,40202,4020200
27 mai 20242,40202,40202,40202,40202,40202 480
24 mai 20242,30802,30802,27002,27002,2700220
23 mai 20242,39402,39602,38002,39602,39602 530
22 mai 20242,36402,36402,36402,36402,3640-
21 mai 20242,47202,47202,47202,47202,4720400
20 mai 20242,26802,26802,26002,26002,2600400
17 mai 20242,31202,31202,31202,31202,3120-
16 mai 20242,27202,27202,22002,22002,2200180
15 mai 20242,16002,30602,16002,30602,306012
14 mai 20242,16002,19802,16002,19802,1980250
13 mai 20242,16202,20802,16202,20802,2080200
10 mai 20242,21002,25802,21002,25802,2580700
09 mai 20242,08202,14602,08202,14602,1460200
08 mai 20242,16202,16202,08602,08602,08604 450
07 mai 20242,27402,27602,20602,22002,220010 358
06 mai 20242,27202,37802,27202,30002,300010 500
03 mai 20242,30402,40202,27202,40202,40201 083
02 mai 20242,31602,31602,31602,31602,3160-
30 avr. 20242,63202,63202,63202,63202,6320-
29 avr. 20242,81402,81402,81402,81402,8140-
26 avr. 20242,85202,85202,85202,85202,8520242
25 avr. 20242,83202,84002,74002,74002,74001 200
24 avr. 20242,83202,83202,83202,83202,83204 000
23 avr. 20242,71402,81002,71402,81002,81002 673
22 avr. 20242,52002,59402,52002,59402,5940275
19 avr. 20242,40802,54202,40802,52602,52602 700
18 avr. 20242,42202,56602,42202,56602,566011 400
17 avr. 20242,54802,61202,48002,48002,48001 514
16 avr. 20242,50202,50202,37002,49402,494012 800
15 avr. 20242,61802,67802,59802,59802,59801 400
12 avr. 20242,76202,80002,65002,65002,65001 400
11 avr. 20242,80202,87402,80202,80602,8060430
10 avr. 20242,81202,84602,80002,80002,80009 930
09 avr. 20242,87602,87602,81402,81402,81403 400
08 avr. 20242,95003,11002,95003,11003,11003 000
05 avr. 20242,89002,89002,84402,88602,8860405
04 avr. 20242,92002,92002,92002,92002,9200-
03 avr. 20242,93003,01602,93002,99802,99801 810
02 avr. 20243,06603,06602,91202,92202,92203 885
28 mars 20242,98003,24002,98003,10003,10002 594
27 mars 20242,92003,02002,92003,02003,02002 900
26 mars 20242,96003,02002,96002,96002,9600434
25 mars 20242,90002,98002,90002,96002,96003 733
22 mars 20242,88002,98002,82002,82002,82003 257
21 mars 20243,00003,02002,92002,92002,920043 923
20 mars 20242,60002,94002,60002,94002,940012 770
19 mars 20242,64002,76002,62002,72002,72001 950
18 mars 20242,86002,86002,74002,82002,82002 165
15 mars 20242,64002,70002,64002,70002,70005 680
14 mars 20242,82002,90002,72002,76002,76002 233
13 mars 20242,84002,92002,84002,88002,880017 500
12 mars 20242,90003,04002,88002,88002,88004 460
11 mars 20243,12003,36002,94002,96002,96008 951
08 mars 20243,08003,12003,04003,12003,120013 240
07 mars 20243,06003,14003,06003,14003,14001 100
06 mars 20243,24003,28003,20003,28003,28001 724
05 mars 20243,12003,22003,12003,22003,22005 025
04 mars 20243,64003,82003,30003,34003,340023 189
01 mars 20243,48003,62003,46003,52003,52007 452
29 févr. 20243,82004,08003,40003,56003,560048 670
28 févr. 20243,98004,30003,80003,80003,800017 706
27 févr. 20244,20004,30004,08004,30004,300011 630
26 févr. 20243,52003,86003,52003,82003,82007 010
23 févr. 20243,76003,76003,50003,54003,54001 900
22 févr. 20243,88003,90003,88003,88003,88003 640
21 févr. 20243,90003,90003,72003,74003,74003 020
20 févr. 20244,06004,06003,72003,96003,960014 000
19 févr. 20244,06004,10004,06004,10004,1000370
16 févr. 20244,18004,18004,12004,12004,12001 957
15 févr. 20244,10004,24003,96003,96003,96006 700
14 févr. 20243,34003,78003,34003,78003,78006 199
13 févr. 20243,60003,60003,40003,40003,40005 070
12 févr. 20243,40003,64003,36003,62003,620019 256
09 févr. 20243,24003,46003,24003,40003,400010 214
08 févr. 20242,94003,12002,94003,12003,12004 077
07 févr. 20242,82002,84002,82002,84002,84001 570
06 févr. 20242,78002,88002,78002,78002,78007 050
05 févr. 20242,86002,86002,86002,86002,8600-
02 févr. 20242,98003,00002,86002,86002,86006 010
01 févr. 20242,90002,98002,90002,98002,98008 222
31 janv. 20243,06003,06003,00003,00003,00001 000
*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...