Premium
Hub Cyber Security Ltd (HUBCW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0067 | 44.6666666667 | 0.015 | 0.0225 | 0.0132 | 55150 | 0.01961374 | CS |
| 4 | 0.0026 | 13.612565445 | 0.0191 | 0.0225 | 0.01 | 41253 | 0.01609174 | CS |
| 12 | -0.0183 | -45.75 | 0.04 | 0.06 | 0.01 | 70498 | 0.02960438 | CS |
| 26 | 0.0097 | 80.8333333333 | 0.012 | 0.063 | 0.007 | 101299 | 0.03388421 | CS |
| 52 | -0.0033 | -13.2 | 0.025 | 0.063 | 0.007 | 69864 | 0.02991263 | CS |
| 156 | -0.2283 | -91.32 | 0.25 | 0.2501 | 0.006 | 94029 | 0.05283797 | CS |
| 260 | -0.2283 | -91.32 | 0.25 | 0.2501 | 0.006 | 94029 | 0.05283797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.0223 | 0.0024 | 12.06 | 0.0225 | 0.0225 | 0.015401 | 92119 |
| 1744842900 | 0.0199 | 0 | 0.00 | 0.0151 | 0.0199 | 0.0151 | 9675 |
| 1744756500 | 0.0199 | 0.005 | 33.56 | 0.01463 | 0.02 | 0.01463 | 61958 |
| 1744670100 | 0.0149 | 0 | 0.00 | 0.015 | 0.015 | 0.0132 | 56847 |
| 1744410900 | 0.0149 | -0.0003 | -1.97 | 0.015 | 0.015 | 0.0149 | 369 |
| 1744324500 | 0.0152 | -0.0007 | -4.40 | 0.0155 | 0.0155 | 0.0114 | 3096 |
| 1744238100 | 0.0159 | 0.004 | 33.61 | 0.0144 | 0.0164489 | 0.01 | 172030 |
| 1744151700 | 0.0119 | -0.001396 | -10.50 | 0.014 | 0.0145 | 0.0112 | 5847 |
| 1744065300 | 0.013296 | 0.001996 | 17.66 | 0.0112 | 0.0145 | 0.0112 | 32539 |
| 1743806100 | 0.0113 | -0.0003 | -2.59 | 0.0115 | 0.0115 | 0.0112 | 12001 |
| 1743719700 | 0.0115999 | -0.0003 | -2.52 | 0.0113 | 0.01295 | 0.0113 | 14288 |
| 1743633300 | 0.0119 | -0.002299 | -16.19 | 0.0141 | 0.0141 | 0.0119 | 3796 |
| 1743546900 | 0.014199 | 0.003099 | 27.92 | 0.0143 | 0.0143 | 0.0113 | 622 |
| 1743460500 | 0.0111 | -0.0035 | -23.97 | 0.011 | 0.0145 | 0.0105 | 49551 |
| 1743201300 | 0.0146 | 0.0027 | 22.69 | 0.011 | 0.0146 | 0.0101 | 28578 |
| 1743114900 | 0.0119 | -0.004999 | -29.58 | 0.0168 | 0.0168 | 0.011 | 88975 |
| 1743028500 | 0.016899 | -0.000101 | -0.59 | 0.0166 | 0.017 | 0.0115999 | 58372 |
| 1742942100 | 0.017 | -0.002 | -10.53 | 0.0187 | 0.0189 | 0.017 | 70803 |
| 1742855700 | 0.019 | -0.0035 | -15.56 | 0.0191 | 0.0225 | 0.0188 | 22350 |
| 1742596500 | 0.0225 | 0.0001 | 0.45 | 0.022499 | 0.0225 | 0.0185 | 34573 |
| 1742510100 | 0.0224 | -0.0005 | -2.18 | 0.020001 | 0.0243 | 0.0185 | 20994 |
| 1742423700 | 0.0229 | 0.001 | 4.57 | 0.02 | 0.0229 | 0.0185 | 20039 |
| 1742337300 | 0.0219 | 0.0003 | 1.39 | 0.02 | 0.0219 | 0.0185 | 22661 |
| 1742250900 | 0.0216 | 0.0018 | 9.09 | 0.0199 | 0.0268 | 0.0162999 | 288892 |
| 1741991700 | 0.0198 | 0.0016 | 8.79 | 0.0199 | 0.02 | 0.0189 | 1500 |
| 1741905300 | 0.0182 | -0.002 | -9.90 | 0.0224 | 0.0224 | 0.0182 | 14113 |
| 1741818900 | 0.0202 | -0.0028 | -12.17 | 0.0191999 | 0.0202 | 0.0191 | 6200 |
| 1741732500 | 0.023 | 0.002001 | 9.53 | 0.021 | 0.023 | 0.021 | 24836 |
| 1741646100 | 0.020999 | -0.000801 | -3.67 | 0.020999 | 0.020999 | 0.020999 | 567 |
| 1741390500 | 0.0218 | -0.0001 | -0.46 | 0.02095 | 0.0228 | 0.02 | 49365 |
| 1741304100 | 0.0219 | -0.0017 | -7.20 | 0.0225 | 0.0225 | 0.0218 | 11536 |
| 1741217700 | 0.0236 | 0.0036 | 18.00 | 0.0236 | 0.0236 | 0.0236 | 150 |
| 1741131300 | 0.02 | -0.004 | -16.67 | 0.02 | 0.0238 | 0.02 | 56108 |
| 1741044900 | 0.024 | 0.0006 | 2.56 | 0.024 | 0.024 | 0.0239 | 1373 |
| 1740785700 | 0.0234 | 0.0013 | 5.88 | 0.0193 | 0.024419 | 0.0193 | 105375 |
| 1740699300 | 0.0221 | -0.000151 | -0.68 | 0.02 | 0.0223 | 0.0191 | 63639 |
| 1740612900 | 0.022251 | -0.002249 | -9.18 | 0.0245 | 0.0245 | 0.02 | 90450 |
| 1740526500 | 0.0245 | -0.0002 | -0.81 | 0.0246 | 0.024633 | 0.0199 | 124582 |
| 1740440100 | 0.0247 | -0.0022 | -8.18 | 0.0251 | 0.0295 | 0.0246499 | 10715 |
| 1740180900 | 0.0269 | -0.0031 | -10.33 | 0.03 | 0.03 | 0.0246 | 61141 |
| 1740094500 | 0.03 | -0.0001 | -0.33 | 0.0285 | 0.03 | 0.0285 | 11541 |
| 1740008100 | 0.0301 | 0.001614 | 5.67 | 0.028 | 0.0301 | 0.028 | 12411 |
| 1739921700 | 0.028486 | -0.002314 | -7.51 | 0.0285 | 0.0285 | 0.0284 | 11012 |
| 1739576100 | 0.0308 | 0 | 0.00 | 0.0305 | 0.031 | 0.026 | 102543 |
| 1739489700 | 0.0308 | -0.005 | -13.97 | 0.035 | 0.035 | 0.0285 | 223892 |
| 1739403300 | 0.0358 | 0.0018 | 5.29 | 0.0345 | 0.0376 | 0.028 | 106046 |
| 1739316900 | 0.034 | 0.0015 | 4.62 | 0.0349 | 0.0397 | 0.0296 | 120678 |
| 1739230500 | 0.0325 | -0.0075 | -18.75 | 0.0549 | 0.0549 | 0.0288 | 294083 |
| 1738971300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.032 | 50276 |
| 1738884900 | 0.035 | -0.009 | -20.45 | 0.04 | 0.05 | 0.0299 | 178672 |
| 1738798500 | 0.044 | -0.001 | -2.22 | 0.053 | 0.053 | 0.037 | 433209 |
| 1738712100 | 0.045 | 0.0021 | 4.90 | 0.0466 | 0.0549 | 0.04 | 331570 |
| 1738625700 | 0.0429 | 0.0029 | 7.25 | 0.04 | 0.0459 | 0.0302 | 30727 |
| 1738366500 | 0.04 | 0.0064 | 19.05 | 0.038 | 0.0491 | 0.0351 | 155808 |
| 1738280100 | 0.0336 | 0.0036 | 12.00 | 0.03195 | 0.0369 | 0.027 | 37948 |
| 1738193700 | 0.03 | 0.0053 | 21.46 | 0.0247 | 0.03 | 0.0241 | 1300 |
| 1738107300 | 0.0247 | -0.0047 | -15.99 | 0.0369 | 0.037 | 0.0246 | 17342 |
| 1738020900 | 0.0294 | 0.0039001 | 15.29 | 0.04 | 0.04 | 0.0254999 | 127734 |
| 1737761700 | 0.0254999 | -0.007 | -21.54 | 0.03 | 0.03 | 0.0254999 | 35978 |
| 1737675300 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1737588900 | 0.0325 | -0.0152 | -31.87 | 0.038 | 0.0387 | 0.025 | 276009 |
| 1737502500 | 0.0477 | 0.0027 | 6.00 | 0.0488 | 0.054 | 0.0476 | 275658 |
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
![Logo de LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
