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 | 0.0075 | 1.42857142857 | 0.525 | 0.6298 | 0.47 | 702219 | 0.54624356 | CS |
| 4 | -0.0669 | -11.1611611612 | 0.5994 | 0.73 | 0.405 | 1360226 | 0.5600203 | CS |
| 12 | -0.4775 | -47.2772277228 | 1.01 | 1.4 | 0.405 | 2313049 | 0.80510626 | CS |
| 26 | 0.0325 | 6.5 | 0.5 | 1.4 | 0.37 | 1678910 | 0.76446467 | CS |
| 52 | -0.5075 | -48.7980769231 | 1.04 | 2.17 | 0.37 | 2380033 | 1.15727485 | CS |
| 156 | -24.7675 | -97.895256917 | 25.3 | 31 | 0.37 | 3781762 | 6.70265233 | CS |
| 260 | -24.7675 | -97.895256917 | 25.3 | 31 | 0.37 | 3781762 | 6.70265233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 0.5343 | 0.0041 | 0.77 | 0.5129 | 0.55 | 0.5034999 | 478098 |
| 1742855700 | 0.5302 | 0.0062 | 1.18 | 0.5399 | 0.55 | 0.5059 | 387365 |
| 1742596500 | 0.524 | -0.019 | -3.50 | 0.512 | 0.5409 | 0.4851 | 518822 |
| 1742510100 | 0.543 | -0.0366 | -6.31 | 0.5699999 | 0.5699999 | 0.5132 | 669426 |
| 1742423700 | 0.5796 | 0.0519001 | 9.84 | 0.5237 | 0.6298 | 0.502 | 1075476 |
| 1742337300 | 0.5276999 | 0.0121 | 2.35 | 0.525 | 0.5443 | 0.47 | 860006 |
| 1742250900 | 0.5155999 | 0.0855999 | 19.91 | 0.4412 | 0.5459 | 0.438 | 5944216 |
| 1741991700 | 0.43 | 0.0200001 | 4.88 | 0.423 | 0.4455 | 0.4064 | 1194458 |
| 1741905300 | 0.4099999 | -0.0427 | -9.43 | 0.4488 | 0.4517 | 0.405 | 1295484 |
| 1741818900 | 0.4527 | -0.0135 | -2.90 | 0.49 | 0.4992 | 0.44 | 875680 |
| 1741732500 | 0.4662 | -0.0466 | -9.09 | 0.51 | 0.513 | 0.46 | 1416273 |
| 1741646100 | 0.5128 | -0.0473 | -8.44 | 0.55 | 0.55 | 0.501 | 872364 |
| 1741390500 | 0.5601 | -0.0251 | -4.29 | 0.5745 | 0.581 | 0.525 | 604679 |
| 1741304100 | 0.5852 | -0.0138 | -2.30 | 0.5827 | 0.6011 | 0.56 | 543308 |
| 1741217700 | 0.599 | 0.003 | 0.50 | 0.628 | 0.6397 | 0.5800999 | 768101 |
| 1741131300 | 0.596 | -0.0805 | -11.90 | 0.6338 | 0.6599 | 0.5699999 | 884101 |
| 1741044900 | 0.6765 | -0.0484 | -6.68 | 0.7005 | 0.73 | 0.65 | 1766882 |
| 1740785700 | 0.7249 | 0.1781001 | 32.57 | 0.56 | 0.73 | 0.5555 | 4108626 |
| 1740699300 | 0.5467999 | 0.0024999 | 0.46 | 0.55 | 0.5792 | 0.5013 | 968630 |
| 1740612900 | 0.5443 | -0.0158 | -2.82 | 0.5642 | 0.58 | 0.53 | 1011940 |
| 1740526500 | 0.5601 | -0.052 | -8.50 | 0.5994 | 0.6041 | 0.5331 | 1438689 |
| 1740440100 | 0.6121 | -0.0929 | -13.18 | 0.7168 | 0.7199 | 0.59 | 1928267 |
| 1740180900 | 0.705 | -0.0416 | -5.57 | 0.7598 | 0.77 | 0.68 | 1230879 |
| 1740094500 | 0.7466 | -0.0874 | -10.48 | 0.86 | 0.88 | 0.64 | 2991598 |
| 1740008100 | 0.834 | 0.0150001 | 1.83 | 0.8122 | 0.87 | 0.7504999 | 1219983 |
| 1739921700 | 0.8189999 | -0.0498 | -5.73 | 0.905 | 0.91 | 0.805 | 2188245 |
| 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 |
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
