Premium
Hub Cyber Security Ltd (HUBC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2601 | -22.2307692308 | 1.17 | 1.1878 | 0.782 | 2775392 | 0.95468474 | CS |
| 4 | 0.2099 | 29.9857142857 | 0.7 | 1.4 | 0.5404 | 3503549 | 0.96527846 | CS |
| 12 | 0.3898 | 74.9471255528 | 0.5201 | 1.4 | 0.37 | 2676078 | 0.83289176 | CS |
| 26 | 0.2299 | 33.8088235294 | 0.68 | 1.4 | 0.37 | 1507276 | 0.76398868 | CS |
| 52 | -0.4001 | -30.5419847328 | 1.31 | 2.17 | 0.37 | 2248300 | 1.19529768 | CS |
| 156 | -24.3901 | -96.4035573123 | 25.3 | 31 | 0.37 | 3901377 | 6.82702209 | CS |
| 260 | -24.3901 | -96.4035573123 | 25.3 | 31 | 0.37 | 3901377 | 6.82702209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.8688 | -0.1412 | -13.98 | 1.02 | 1.03 | 0.8464 | 2592375 |
| 1739489700 | 1.01 | 0.05 | 5.57 | 0.9937 | 1.06 | 0.96 | 2023750 |
| 1739403300 | 0.9567 | -0.0409 | -4.10 | 0.99 | 1.02 | 0.88205 | 1603611 |
| 1739316900 | 0.9976 | 0.1887001 | 23.33 | 0.8609 | 1.05 | 0.782 | 4376096 |
| 1739230500 | 0.8088999 | -0.3011 | -27.13 | 1.11 | 1.12 | 0.7902 | 4035942 |
| 1738971300 | 1.11 | -0.09 | -7.50 | 1.17 | 1.1878 | 1.07 | 1837563 |
| 1738884900 | 1.2 | -0.02 | -1.64 | 1.2649999 | 1.31 | 1.15 | 3500432 |
| 1738798500 | 1.22 | 0.08 | 7.02 | 1.18 | 1.4 | 1.01 | 7618905 |
| 1738712100 | 1.1399999 | 0.2 | 21.28 | 1.02 | 1.25 | 1.0101 | 11379759 |
| 1738625700 | 0.94 | 0.1401 | 17.51 | 0.75 | 0.96 | 0.7003 | 3137378 |
| 1738366500 | 0.7999 | 0.1212 | 17.86 | 0.77 | 0.866 | 0.73 | 8230374 |
| 1738280100 | 0.6787 | 0.0317 | 4.90 | 0.6486 | 0.6897 | 0.631 | 678020 |
| 1738193700 | 0.647 | -0.003 | -0.46 | 0.6304999 | 0.6502 | 0.5825 | 1380695 |
| 1738107300 | 0.65 | -0.0474 | -6.80 | 0.76 | 0.76 | 0.6402 | 709944 |
| 1738020900 | 0.6974 | 0.0182 | 2.68 | 0.7 | 0.8 | 0.6508 | 1472275 |
| 1737761700 | 0.6792 | -0.0708 | -9.44 | 0.6882 | 0.7 | 0.6401 | 557684 |
| 1737675300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1737588900 | 0.75 | -0.095 | -11.24 | 0.6986 | 0.75 | 0.5404 | 4002764 |
| 1737502500 | 0.845 | 0.0396 | 4.92 | 0.7986 | 0.9795 | 0.7601 | 3844667 |
| 1737156900 | 0.8054 | 0.1488 | 22.66 | 0.7 | 0.8199 | 0.66 | 2674024 |
| 1737070500 | 0.6566 | -0.0324 | -4.70 | 0.728 | 0.7387 | 0.6213999 | 5265913 |
| 1736984100 | 0.6889999 | 0.1338999 | 24.12 | 0.58 | 0.71 | 0.5556 | 2271846 |
| 1736897700 | 0.5551 | 0.0334 | 6.40 | 0.53 | 0.59 | 0.53 | 521332 |
| 1736811300 | 0.5217 | -0.0592 | -10.19 | 0.5752 | 0.5752 | 0.5103 | 584387 |
| 1736552100 | 0.5809 | -0.0211 | -3.50 | 0.595 | 0.624 | 0.5595 | 651713 |
| 1736379300 | 0.602 | -0.0785 | -11.54 | 0.6408 | 0.6649 | 0.5407 | 1124845 |
| 1736292900 | 0.6805 | -0.1195 | -14.94 | 0.79 | 0.79 | 0.6615 | 1184153 |
| 1736206500 | 0.8 | 0.0255 | 3.29 | 0.8045 | 0.92 | 0.75 | 1801007 |
| 1735947300 | 0.7745 | 0.0743 | 10.61 | 0.7186 | 0.8097 | 0.6344999 | 1789675 |
| 1735860900 | 0.7002 | 0.0102001 | 1.48 | 0.65 | 0.73 | 0.5516 | 3847099 |
| 1735688100 | 0.6899999 | -0.44 | -38.94 | 1.01 | 1.05 | 0.68 | 5755969 |
| 1735601700 | 1.1299999 | 0.28 | 32.94 | 0.8388 | 1.18 | 0.720401 | 10551353 |
| 1735342500 | 0.85 | 0.34 | 66.67 | 0.56 | 1.08 | 0.555 | 25274225 |
| 1735256100 | 0.51 | -0.0024 | -0.47 | 0.5 | 0.5377 | 0.4736 | 779885 |
| 1735077840 | 0.5124 | 0.0558 | 12.22 | 0.4553 | 0.5175 | 0.4553 | 752062 |
| 1734996900 | 0.4566 | 0.0268 | 6.24 | 0.4325 | 0.472 | 0.4002 | 1223301 |
| 1734737700 | 0.4298 | 0.0328 | 8.26 | 0.39 | 0.45 | 0.383 | 1257699 |
| 1734651300 | 0.397 | -0.103 | -20.60 | 0.55 | 0.5598999 | 0.37 | 2684057 |
| 1734564900 | 0.5 | 0.0762 | 17.98 | 0.378 | 0.5987 | 0.378 | 5708402 |
| 1734478500 | 0.4238 | 0.035 | 9.00 | 0.3888 | 0.4294 | 0.3757 | 1085042 |
| 1734392100 | 0.3888 | -0.0507 | -11.54 | 0.4272 | 0.4392 | 0.3753 | 549236 |
| 1734132900 | 0.4395 | 0.0029 | 0.66 | 0.45 | 0.45 | 0.42 | 341215 |
| 1734046500 | 0.4366 | 0.0013 | 0.30 | 0.43 | 0.4485 | 0.43 | 146084 |
| 1733960100 | 0.4353 | -0.0157 | -3.48 | 0.4516 | 0.4597 | 0.4322 | 369321 |
| 1733873700 | 0.451 | -0.0086 | -1.87 | 0.45 | 0.46613 | 0.4406 | 211136 |
| 1733787300 | 0.4596 | -0.0004 | -0.09 | 0.477 | 0.48 | 0.45 | 532576 |
| 1733528100 | 0.46 | -0.01 | -2.13 | 0.458 | 0.4757 | 0.453 | 578662 |
| 1733441700 | 0.47 | -0.048 | -9.27 | 0.512 | 0.5354989 | 0.4498 | 1101529 |
| 1733355300 | 0.518 | -0.033 | -5.99 | 0.5518 | 0.56135 | 0.51 | 433018 |
| 1733268900 | 0.551 | 0.001 | 0.18 | 0.525 | 0.559 | 0.51 | 299840 |
| 1733182500 | 0.55 | -0.0022 | -0.40 | 0.55 | 0.5898 | 0.518 | 855084 |
| 1732917840 | 0.5522 | 0.0347 | 6.71 | 0.52 | 0.589 | 0.515 | 2823496 |
| 1732750500 | 0.5175 | 0.0015 | 0.29 | 0.516 | 0.52279 | 0.481 | 509647 |
| 1732664100 | 0.516 | -0.048 | -8.51 | 0.5572 | 0.5572 | 0.51 | 261302 |
| 1732577700 | 0.5639999 | 0.0203999 | 3.75 | 0.5667 | 0.5719999 | 0.5437999 | 268016 |
| 1732318500 | 0.5436 | 0.0136 | 2.57 | 0.5201 | 0.5696 | 0.5201 | 363135 |
| 1732232100 | 0.53 | -0.001 | -0.19 | 0.54 | 0.55 | 0.515 | 208513 |
| 1732145700 | 0.531 | -0.0258 | -4.63 | 0.5699999 | 0.5699999 | 0.51 | 241128 |
| 1732059300 | 0.5568 | -0.0238 | -4.10 | 0.58 | 0.58 | 0.5401 | 201189 |
| 1731972900 | 0.5806 | 0.0326 | 5.95 | 0.5691 | 0.5999 | 0.5417999 | 569727 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
