Premium
Digihost Technology Inc (1NQ)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 13.9049826188 | 1.726 | 2.0499999 | 1.724 | 9644 | 1.92415476 | DE |
| 4 | 0.604 | 44.3465491924 | 1.362 | 2.055 | 1.362 | 6135 | 1.79256607 | DE |
| 12 | 0.896 | 83.738317757 | 1.07 | 2.055 | 0.86 | 3573 | 1.64860824 | DE |
| 26 | 0.77 | 64.381270903 | 1.196 | 2.055 | 0.817 | 3519 | 1.45423213 | DE |
| 52 | 0.402 | 25.7033248082 | 1.564 | 2.4449999 | 0.817 | 4041 | 1.56054242 | DE |
| 156 | 1.035 | 111.170784103 | 0.931 | 2.4449999 | 0.8 | 3826 | 1.49333627 | DE |
| 260 | 1.035 | 111.170784103 | 0.931 | 2.4449999 | 0.8 | 3826 | 1.49333627 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.942 | -0.02 | -0.92 | 1.9 | 2.0499999 | 1.85 | 23497 |
| 1732915620 | 1.96 | 0 | 0.00 | 1.95 | 1.96 | 1.95 | 17135 |
| 1732829220 | 1.96 | 0.18 | 10.11 | 1.96 | 1.96 | 1.96 | 59 |
| 1732742820 | 1.78 | -0.01 | -0.78 | 1.752 | 1.78 | 1.724 | 3997 |
| 1732656420 | 1.794 | -0.03 | -1.54 | 1.726 | 1.82 | 1.726 | 3530 |
| 1732570020 | 1.822 | 0.03 | 1.90 | 1.868 | 1.934 | 1.804 | 2187 |
| 1732310820 | 1.788 | 0.02 | 1.02 | 1.788 | 1.788 | 1.788 | 400 |
| 1732224420 | 1.77 | -0.25 | -12.16 | 2.045 | 2.045 | 1.75 | 8545 |
| 1732138020 | 2.015 | 0.32 | 18.53 | 1.8 | 2.055 | 1.8 | 3528 |
| 1732051620 | 1.7 | -0.02 | -0.93 | 1.564 | 1.7 | 1.564 | 8490 |
| 1731965220 | 1.716 | -0.01 | -0.69 | 1.738 | 1.94 | 1.716 | 302 |
| 1731705960 | 1.728 | -0.07 | -3.89 | 1.672 | 1.77 | 1.672 | 1401 |
| 1731619560 | 1.798 | -0.05 | -2.49 | 1.798 | 1.798 | 1.798 | 1940 |
| 1731533160 | 1.844 | 0.08 | 4.42 | 1.93 | 1.93 | 1.844 | 3366 |
| 1731446820 | 1.766 | -0.15 | -7.83 | 2.025 | 2.0499999 | 1.766 | 3380 |
| 1731360420 | 1.916 | 0.16 | 8.86 | 1.944 | 1.944 | 1.916 | 828 |
| 1731101220 | 1.76 | 0.06 | 3.53 | 1.76 | 1.76 | 1.76 | 1000 |
| 1731014760 | 1.7 | 0.06 | 3.53 | 1.59 | 1.7 | 1.58 | 4083 |
| 1730928360 | 1.6419999 | 0.23 | 15.96 | 1.6299999 | 1.6439999 | 1.528 | 32334 |
| 1730841960 | 1.416 | 0.12 | 8.92 | 1.362 | 1.416 | 1.362 | 2701 |
| 1730755560 | 1.3 | -0.06 | -4.41 | 1.3 | 1.3 | 1.3 | 1532 |
| 1730496360 | 1.36 | -0.03 | -2.02 | 1.484 | 1.484 | 1.36 | 1240 |
| 1730409960 | 1.3879999 | -0.13 | -8.68 | 1.44 | 1.44 | 1.3879999 | 1750 |
| 1730323560 | 1.52 | -0.07 | -4.16 | 1.492 | 1.6299999 | 1.492 | 6857 |
| 1730237160 | 1.586 | 0.14 | 9.68 | 1.49 | 1.662 | 1.49 | 6671 |
| 1730150760 | 1.446 | 0.11 | 8.56 | 1.44 | 1.446 | 1.44 | 15488 |
| 1729888020 | 1.332 | 0.06 | 4.55 | 1.308 | 1.35 | 1.308 | 3258 |
| 1729801560 | 1.274 | 0.15 | 13.75 | 1.21 | 1.274 | 1.21 | 12117 |
| 1729715160 | 1.12 | -0.01 | -1.23 | 1.1399999 | 1.1399999 | 1.12 | 2065 |
| 1729628760 | 1.1339999 | 0 | 0.00 | 1.1339999 | 1.1339999 | 1.1339999 | 0 |
| 1729542360 | 1.1339999 | -0.03 | -2.91 | 1.1339999 | 1.1339999 | 1.1339999 | 250 |
| 1729283160 | 1.168 | 0.03 | 3.00 | 1.168 | 1.168 | 1.168 | 262 |
| 1729196760 | 1.1339999 | 0.07 | 6.18 | 1.1339999 | 1.1339999 | 1.1339999 | 150 |
| 1729110360 | 1.068 | 0.04 | 3.69 | 1.086 | 1.086 | 1.068 | 740 |
| 1729023960 | 1.03 | 0.13 | 14.44 | 0.933 | 1.03 | 0.933 | 505 |
| 1728937620 | 0.9 | -0.006 | -0.66 | 0.9 | 0.9 | 0.9 | 190 |
| 1728678360 | 0.906 | -0.036 | -3.82 | 0.86 | 0.906 | 0.86 | 293 |
| 1728591960 | 0.942 | 0.001 | 0.11 | 0.951 | 0.951 | 0.942 | 700 |
| 1728505560 | 0.941 | -0.081 | -7.93 | 0.941 | 0.941 | 0.941 | 250 |
| 1728419160 | 1.022 | 0.07 | 7.58 | 1.022 | 1.022 | 1.022 | 150 |
| 1728332760 | 0.95 | -0.002 | -0.21 | 1.002 | 1.002 | 0.95 | 200 |
| 1728073560 | 0.952 | -0.064 | -6.30 | 0.952 | 0.952 | 0.952 | 400 |
| 1727987220 | 1.016 | -0 | -0.39 | 1.016 | 1.016 | 1.016 | 14 |
| 1727900820 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1727814420 | 1.02 | -0.03 | -2.67 | 1.02 | 1.02 | 1.02 | 200 |
| 1727727960 | 1.048 | 0 | 0.00 | 1.048 | 1.048 | 1.048 | 0 |
| 1727468760 | 1.048 | 0.03 | 2.75 | 0.985 | 1.048 | 0.985 | 156 |
| 1727382360 | 1.02 | -0.01 | -1.16 | 1.02 | 1.02 | 1.02 | 140 |
| 1727295960 | 1.032 | 0 | 0.00 | 1.032 | 1.032 | 1.032 | 0 |
| 1727209560 | 1.032 | -0.04 | -3.91 | 1.032 | 1.032 | 1.032 | 350 |
| 1727123160 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1726863960 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1726777560 | 1.074 | 0.02 | 1.70 | 1.086 | 1.086 | 1.074 | 1623 |
| 1726691220 | 1.056 | -0.03 | -3.12 | 1.056 | 1.056 | 1.056 | 300 |
| 1726604760 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 350 |
| 1726518360 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1726259160 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1726172760 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1726086360 | 1.09 | 0.02 | 1.87 | 1.006 | 1.09 | 1.006 | 523 |
| 1725999960 | 1.07 | 0 | 0.38 | 1.07 | 1.07 | 1.07 | 810 |
| 1725913620 | 1.066 | 0.07 | 7.46 | 0.996 | 1.066 | 0.996 | 6146 |
| 1725654360 | 0.992 | -0.116 | -10.47 | 0.992 | 0.992 | 0.992 | 20 |
| 1725567960 | 1.108 | -0.13 | -10.21 | 1.108 | 1.108 | 1.108 | 450 |
| 1725433200 | 1.234 | 0 | 0.00 | 1.234 | 1.234 | 1.234 | 0 |
| 1725346800 | 1.234 | 0 | 0.00 | 1.234 | 1.234 | 1.234 | 0 |
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
