Premium
Hub Cyber Security Ltd (HUBCZ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1744842900 | 0.0164 | -0.0002 | -1.20 | 0.0164 | 0.0164 | 0.0164 | 1485 |
| 1744756500 | 0.0166 | 0.0025 | 17.73 | 0.0168 | 0.0168 | 0.0166 | 200 |
| 1744670100 | 0.0141 | -0.0004 | -2.76 | 0.0141 | 0.0141 | 0.0141 | 69696 |
| 1744410900 | 0.0145 | -0.0089 | -38.03 | 0.0225 | 0.0225 | 0.0145 | 8400 |
| 1744324500 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 150 |
| 1744238100 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 135 |
| 1744151700 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1744065300 | 0.0234 | 0 | 0.00 | 0.0231999 | 0.0234 | 0.0231999 | 958 |
| 1743806100 | 0.0234 | 0.0123 | 110.81 | 0.0234 | 0.0234 | 0.012 | 601 |
| 1743719700 | 0.0111 | 0.0001 | 0.91 | 0.0111 | 0.0111 | 0.0111 | 100 |
| 1743633300 | 0.011 | -0.0051 | -31.68 | 0.011 | 0.011 | 0.011 | 759 |
| 1743546900 | 0.0161 | 0.0001 | 0.63 | 0.0161 | 0.0161 | 0.0161 | 250 |
| 1743460500 | 0.016 | -0.0076 | -32.20 | 0.016 | 0.0233 | 0.0108 | 13109 |
| 1743201300 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1743114900 | 0.0236 | -0.0043 | -15.41 | 0.0279 | 0.0288 | 0.0181 | 22449 |
| 1743028500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1742942100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 1110 |
| 1742855700 | 0.0279 | 0.0019 | 7.31 | 0.018 | 0.0279 | 0.0165 | 25451 |
| 1742596500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 14557 |
| 1742510100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 1306 |
| 1742423700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1742337300 | 0.026 | 0 | 0.00 | 0.0182 | 0.026 | 0.0182 | 808 |
| 1742250900 | 0.026 | 0.0057 | 28.08 | 0.026 | 0.026 | 0.026 | 1402 |
| 1741991700 | 0.0203 | 0 | 0.00 | 0.0203 | 0.0203 | 0.0203 | 200 |
| 1741905300 | 0.0203 | -0.0087 | -30.00 | 0.029 | 0.029 | 0.02 | 10436 |
| 1741818900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.0268 | 4705 |
| 1741732500 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 12 |
| 1741646100 | 0.029 | -0.0008 | -2.68 | 0.015101 | 0.029 | 0.015101 | 2912 |
| 1741390500 | 0.0298 | 0.0098 | 49.00 | 0.014501 | 0.0298 | 0.014501 | 129100 |
| 1741304100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741217700 | 0.02 | 0.0042 | 26.58 | 0.0158 | 0.02 | 0.0106 | 14225 |
| 1741131300 | 0.0158 | 0.0052 | 49.06 | 0.019 | 0.02 | 0.0158 | 20569 |
| 1741044900 | 0.0106 | -0.008 | -43.01 | 0.02 | 0.02 | 0.0106 | 2922 |
| 1740785700 | 0.0185999 | -0.0041 | -18.06 | 0.02 | 0.02 | 0.0185 | 74866 |
| 1740699300 | 0.0227 | 0 | 0.00 | 0.02 | 0.0227 | 0.02 | 3000 |
| 1740612900 | 0.0227 | -0.0002 | -0.87 | 0.0228 | 0.0228 | 0.0107 | 1100 |
| 1740526500 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 12 |
| 1740440100 | 0.0229 | -0.0001 | -0.43 | 0.02 | 0.023 | 0.0178 | 21997 |
| 1740180900 | 0.023 | 0.0099 | 75.57 | 0.0166 | 0.025 | 0.0166 | 104118 |
| 1740094500 | 0.0131 | -0.0078 | -37.32 | 0.0199 | 0.0199 | 0.0131 | 1919 |
| 1740008100 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 731 |
| 1739921700 | 0.0208999 | 0.0024999 | 13.59 | 0.023 | 0.023 | 0.0208999 | 10002 |
| 1739576100 | 0.0184 | -0.0066 | -26.40 | 0.029399 | 0.029399 | 0.0179 | 6938 |
| 1739489700 | 0.025 | 0.0092 | 58.23 | 0.0159 | 0.0251 | 0.0102 | 161142 |
| 1739403300 | 0.0158 | -0.0139 | -46.80 | 0.0235 | 0.0235 | 0.0158 | 65793 |
| 1739316900 | 0.0297 | 0 | 0.00 | 0.0285 | 0.0297 | 0.0285 | 2000 |
| 1739230500 | 0.0297 | -0.0033 | -10.00 | 0.0328 | 0.0329 | 0.0175 | 164396 |
| 1738971300 | 0.033 | 0.0025 | 8.20 | 0.0305 | 0.035 | 0.0243 | 8443 |
| 1738884900 | 0.0305 | -0.0085 | -21.79 | 0.0395 | 0.055 | 0.0305 | 49979 |
| 1738798500 | 0.039 | 0.018 | 85.71 | 0.038 | 0.1706 | 0.0197 | 812635 |
| 1738712100 | 0.021 | -0.0045 | -17.65 | 0.0254999 | 0.0254999 | 0.0208999 | 5606 |
| 1738625700 | 0.0254999 | -0.0025 | -8.93 | 0.0268 | 0.0268 | 0.0153 | 19540 |
| 1738366500 | 0.028 | 0.0022 | 8.53 | 0.0181 | 0.03129 | 0.0181 | 54684 |
| 1738280100 | 0.0258 | -0.0017 | -6.18 | 0.0258 | 0.0298 | 0.0258 | 2206 |
| 1738193700 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 199 |
| 1738107300 | 0.0275 | -0.0023 | -7.72 | 0.0298 | 0.0298 | 0.0229 | 14557 |
| 1738020900 | 0.0298 | 0.01 | 50.51 | 0.0199 | 0.0301 | 0.0152 | 141855 |
| 1737761700 | 0.0198 | 0.0017 | 9.39 | 0.0155 | 0.0198 | 0.0155 | 925 |
| 1737675300 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1737588900 | 0.0181 | -0.0041 | -18.47 | 0.021 | 0.021 | 0.018 | 61911 |
| 1737502500 | 0.0222 | -0.0066 | -22.92 | 0.022 | 0.0316 | 0.022 | 60017 |
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
