Premium
Hub Cyber Security Ltd (HUBCZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.0288 | -0.001 | -3.36 | 0.0296 | 0.0296 | 0.0222 | 60483 |
| 1737070500 | 0.0298 | -0.0002 | -0.67 | 0.03 | 0.0301 | 0.02 | 140443 |
| 1736984100 | 0.03 | -0.0028 | -8.54 | 0.0256 | 0.0395 | 0.0221 | 272670 |
| 1736897700 | 0.0328 | 0.0109 | 49.77 | 0.033 | 0.033 | 0.019 | 199173 |
| 1736811300 | 0.0219 | -0.0121 | -35.59 | 0.034 | 0.034 | 0.019 | 30077 |
| 1736552100 | 0.034 | 0.0081 | 31.27 | 0.0179 | 0.035 | 0.0179 | 56932 |
| 1736379300 | 0.0259 | -0.0023 | -8.16 | 0.0201 | 0.0259 | 0.0137 | 88856 |
| 1736292900 | 0.0282 | 0.0082 | 41.00 | 0.0398 | 0.0398 | 0.0128 | 108490 |
| 1736206500 | 0.02 | 0.002 | 11.11 | 0.031 | 0.031 | 0.018 | 63364 |
| 1735947300 | 0.018 | -0.0067 | -27.13 | 0.0247 | 0.0257 | 0.012001 | 151396 |
| 1735860900 | 0.0247 | -0.0071 | -22.33 | 0.02 | 0.025901 | 0.011 | 186268 |
| 1735688100 | 0.0318 | -0.0037 | -10.42 | 0.0347 | 0.039 | 0.0221 | 217137 |
| 1735601700 | 0.0354999 | 0.0093999 | 36.01 | 0.0318 | 0.0485 | 0.01 | 723141 |
| 1735342500 | 0.0261 | 0.0176 | 207.06 | 0.0085 | 0.04 | 0.0061 | 1126562 |
| 1735256100 | 0.0085 | 0.0005 | 6.25 | 0.0083 | 0.0085 | 0.0083 | 2587 |
| 1735077840 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 3 |
| 1734996900 | 0.008 | 0 | 0.00 | 0.018 | 0.018 | 0.008 | 5 |
| 1734737700 | 0.008 | 0 | 0.00 | 0.0188 | 0.0188 | 0.008 | 6 |
| 1734651300 | 0.008 | -0.0025 | -23.81 | 0.0106 | 0.0123 | 0.008 | 183740 |
| 1734564900 | 0.0105 | -0.0081 | -43.55 | 0.012 | 0.0185999 | 0.009776 | 99202 |
| 1734478500 | 0.0185999 | -0.0014 | -7.00 | 0.02 | 0.02 | 0.0185 | 25333 |
| 1734392100 | 0.02 | 0.0007 | 3.63 | 0.02 | 0.02 | 0.02 | 246 |
| 1734132900 | 0.0193 | 0.0128 | 196.92 | 0.0076 | 0.02 | 0.007599 | 290692 |
| 1734046500 | 0.0065 | -0.006806 | -51.15 | 0.0065 | 0.013 | 0.0065 | 130468 |
| 1733960100 | 0.013306 | -0.001694 | -11.29 | 0.0102 | 0.015 | 0.006199 | 239273 |
| 1733873700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01497 | 14274 |
| 1733787300 | 0.015 | 0 | 0.00 | 0.0081 | 0.015 | 0.0081 | 2480 |
| 1733528100 | 0.015 | -0.0031 | -17.13 | 0.0181 | 0.0181 | 0.0148 | 32453 |
| 1733441700 | 0.0181 | 0.0041 | 29.29 | 0.0156 | 0.0182 | 0.015 | 63536 |
| 1733355300 | 0.014 | 0.001 | 7.69 | 0.005 | 0.015 | 0.005 | 18589 |
| 1733268900 | 0.013 | -0.0069 | -34.67 | 0.0052 | 0.013 | 0.0052 | 567819 |
| 1733182500 | 0.0199 | 0.0011 | 5.85 | 0.02 | 0.02 | 0.01 | 9473 |
| 1732917840 | 0.0188 | -0.0013 | -6.47 | 0.0188 | 0.02 | 0.01352 | 16568 |
| 1732750500 | 0.0201 | 0.0001 | 0.50 | 0.019 | 0.03 | 0.019 | 79975 |
| 1732664100 | 0.02 | 0.0096 | 92.31 | 0.0076 | 0.0205 | 0.0076 | 68639 |
| 1732577700 | 0.0104 | -0.0096 | -48.00 | 0.022 | 0.022 | 0.0104 | 28045 |
| 1732318500 | 0.02 | 0.009 | 81.82 | 0.01 | 0.025 | 0.01 | 102860 |
| 1732232100 | 0.011 | -0.009 | -45.00 | 0.01 | 0.011 | 0.01 | 35263 |
| 1732145700 | 0.02 | -0.0029 | -12.66 | 0.0229 | 0.023 | 0.02 | 20433 |
| 1732059300 | 0.0229 | 0 | 0.00 | 0.0051 | 0.0229 | 0.0051 | 109 |
| 1731972900 | 0.0229 | 0.0125 | 120.19 | 0.0106 | 0.023 | 0.0104 | 184942 |
| 1731713700 | 0.0104 | 0.0054 | 108.00 | 0.005 | 0.0149 | 0.0041 | 677895 |
| 1731627300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731540900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1739 |
| 1731454500 | 0.005 | 0.001 | 25.00 | 0.005 | 0.005 | 0.005 | 99668 |
| 1731368100 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 732 |
| 1731108900 | 0.005 | 0.0025 | 100.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1731022500 | 0.0025 | -0.0024 | -48.98 | 0.0025 | 0.0025 | 0.0025 | 4700 |
| 1730936100 | 0.0049 | 0 | 0.00 | 0.0047 | 0.0049 | 0.0047 | 51 |
| 1730849700 | 0.0049 | -0.0001 | -2.00 | 0.0026 | 0.0049 | 0.0025 | 74701 |
| 1730763300 | 0.005 | 0 | 0.00 | 0.0025 | 0.005 | 0.0025 | 703 |
| 1730500500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 19288 |
| 1730414100 | 0.005 | 0.002 | 66.67 | 0.003 | 0.005 | 0.003 | 20402 |
| 1730327700 | 0.003 | -0.0013 | -30.23 | 0.005 | 0.005 | 0.003 | 300 |
| 1730241300 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 1 |
| 1730154900 | 0.0043 | -0.0008 | -15.69 | 0.0051 | 0.006 | 0.004 | 6441 |
| 1729895700 | 0.0051 | 0.0002 | 4.08 | 0.0025 | 0.0053 | 0.0025 | 106309 |
| 1729809300 | 0.0049 | 0.0024 | 96.00 | 0.0049 | 0.0049 | 0.0025 | 88166 |
| 1729722900 | 0.0025 | -0.0019 | -43.18 | 0.0047999 | 0.0049 | 0.0025 | 32941 |
| 1729636500 | 0.0044 | -0.0002 | -4.35 | 0.0046 | 0.0047 | 0.003 | 38473 |
| 1729550100 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0025 | 89777 |
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
