Premium
HIVE Digital Technologies Ltd (YO0)
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 | -0.197 | -10.9201773836 | 1.804 | 1.905 | 1.548 | 46505 | 1.75637133 | DE |
| 4 | -1.223 | -43.2155477032 | 2.83 | 2.848 | 1.548 | 49492 | 2.05425039 | DE |
| 12 | -2.109 | -56.7545748116 | 3.716 | 3.796 | 1.548 | 36740 | 2.53367829 | DE |
| 26 | -0.991 | -38.1447267129 | 2.598 | 5.2 | 1.548 | 45845 | 3.38447107 | DE |
| 52 | -1.533 | -48.821656051 | 3.14 | 5.2 | 1.548 | 39659 | 3.17309058 | DE |
| 156 | -1.955 | -54.8848961258 | 3.562 | 5.55 | 1.548 | 41899 | 3.30287771 | DE |
| 260 | -1.955 | -54.8848961258 | 3.562 | 5.55 | 1.548 | 41899 | 3.30287771 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 1.641 | -0.18 | -9.88 | 1.736 | 1.803 | 1.548 | 71373 |
| 1741382820 | 1.821 | 0.06 | 3.64 | 1.731 | 1.884 | 1.711 | 36809 |
| 1741296420 | 1.757 | -0.06 | -3.20 | 1.811 | 1.854 | 1.719 | 43460 |
| 1741210020 | 1.815 | -0.04 | -1.89 | 1.849 | 1.905 | 1.721 | 49849 |
| 1741123620 | 1.85 | 0.01 | 0.54 | 1.804 | 1.854 | 1.711 | 31033 |
| 1741037220 | 1.84 | -0.11 | -5.83 | 2.2999999 | 2.2999999 | 1.796 | 119625 |
| 1740778020 | 1.954 | 0.01 | 0.67 | 1.903 | 2.0659999 | 1.863 | 54622 |
| 1740691620 | 1.941 | -0.06 | -2.85 | 2.0779999 | 2.116 | 1.941 | 82661 |
| 1740605220 | 1.998 | -0.11 | -5.04 | 2.12 | 2.238 | 1.917 | 220179 |
| 1740518820 | 2.104 | -0.15 | -6.49 | 2.212 | 2.2559999 | 2.024 | 58199 |
| 1740432420 | 2.25 | -0.17 | -7.02 | 2.428 | 2.464 | 2.212 | 30767 |
| 1740173220 | 2.42 | -0.22 | -8.26 | 2.6 | 2.674 | 2.41 | 27340 |
| 1740086820 | 2.638 | 0.01 | 0.23 | 2.66 | 2.688 | 2.602 | 6382 |
| 1740000420 | 2.632 | -0.09 | -3.24 | 2.75 | 2.7679999 | 2.632 | 5918 |
| 1739914020 | 2.72 | 0 | 0.15 | 2.72 | 2.786 | 2.628 | 10770 |
| 1739827620 | 2.716 | 0.05 | 1.88 | 2.794 | 2.798 | 2.714 | 25077 |
| 1739568420 | 2.666 | -0.08 | -2.98 | 2.692 | 2.7879999 | 2.652 | 11281 |
| 1739482020 | 2.748 | 0.1 | 3.78 | 2.616 | 2.748 | 2.556 | 24243 |
| 1739395620 | 2.648 | -0.03 | -0.97 | 2.736 | 2.748 | 2.5779999 | 44827 |
| 1739309220 | 2.674 | -0.12 | -4.36 | 2.83 | 2.848 | 2.658 | 35423 |
| 1739222820 | 2.796 | 0.05 | 1.67 | 2.85 | 2.868 | 2.702 | 29303 |
| 1738963620 | 2.75 | 0.05 | 1.78 | 2.706 | 2.95 | 2.706 | 10674 |
| 1738877220 | 2.702 | -0.09 | -3.08 | 2.792 | 2.824 | 2.7 | 11355 |
| 1738790820 | 2.7879999 | -0.06 | -1.97 | 2.7559999 | 2.868 | 2.75 | 7810 |
| 1738704420 | 2.844 | 0.02 | 0.71 | 2.892 | 2.892 | 2.706 | 12195 |
| 1738618020 | 2.824 | -0.07 | -2.49 | 2.58 | 2.908 | 2.58 | 36657 |
| 1738358820 | 2.896 | -0.08 | -2.75 | 3.008 | 3.078 | 2.85 | 23649 |
| 1738272420 | 2.978 | 0.18 | 6.59 | 2.83 | 3.072 | 2.7 | 40462 |
| 1738186020 | 2.794 | 0.07 | 2.57 | 2.748 | 2.804 | 2.638 | 23462 |
| 1738099620 | 2.724 | 0.04 | 1.64 | 2.762 | 2.826 | 2.598 | 40784 |
| 1738013220 | 2.68 | -0.3 | -10.01 | 2.88 | 2.88 | 2.5819999 | 67360 |
| 1737754020 | 2.978 | -0.06 | -1.85 | 3.0339999 | 3.11 | 2.95 | 18886 |
| 1737667620 | 3.0339999 | -0.06 | -2.00 | 2.896 | 3.11 | 2.882 | 11998 |
| 1737581220 | 3.096 | 0.02 | 0.58 | 3.016 | 3.096 | 2.894 | 10377 |
| 1737494820 | 3.078 | -0.12 | -3.81 | 3.064 | 3.11 | 2.972 | 19456 |
| 1737408420 | 3.2 | 0.12 | 4.03 | 3.2 | 3.318 | 3.078 | 42207 |
| 1737149220 | 3.076 | -0.04 | -1.22 | 3.072 | 3.348 | 3.072 | 49178 |
| 1737062820 | 3.114 | 0.11 | 3.66 | 3.04 | 3.114 | 2.954 | 8161 |
| 1736976420 | 3.004 | 0.06 | 1.97 | 2.898 | 3.106 | 2.82 | 29460 |
| 1736890020 | 2.946 | 0.05 | 1.59 | 2.968 | 3.09 | 2.758 | 22111 |
| 1736803620 | 2.9 | -0.02 | -0.55 | 2.912 | 2.996 | 2.754 | 19943 |
| 1736544420 | 2.916 | -0.08 | -2.74 | 3.098 | 3.202 | 2.916 | 20102 |
| 1736458020 | 2.998 | -0.09 | -2.98 | 3.0059999 | 3.092 | 2.902 | 9803 |
| 1736371620 | 3.09 | -0.03 | -0.83 | 3.012 | 3.09 | 2.84 | 26801 |
| 1736285220 | 3.116 | -0.05 | -1.64 | 3.22 | 3.262 | 2.996 | 11766 |
| 1736198820 | 3.168 | -0.11 | -3.41 | 3.322 | 3.44 | 3.102 | 30023 |
| 1735939620 | 3.2799999 | 0.23 | 7.40 | 3.05 | 3.2799999 | 2.97 | 42298 |
| 1735853220 | 3.054 | 0.26 | 9.46 | 2.83 | 3.122 | 2.82 | 80474 |
| 1735594020 | 2.79 | -0.11 | -3.79 | 2.87 | 2.87 | 2.762 | 13459 |
| 1735334820 | 2.9 | 0 | 0.00 | 2.996 | 3.078 | 2.77 | 56308 |
| 1734989220 | 2.9 | -0.15 | -5.04 | 3.06 | 3.086 | 2.862 | 15385 |
| 1734730020 | 3.054 | -0.02 | -0.65 | 3.036 | 3.124 | 2.868 | 51421 |
| 1734643620 | 3.074 | -0.15 | -4.59 | 3.324 | 3.4 | 3.012 | 71164 |
| 1734557220 | 3.222 | -0.4 | -10.95 | 3.574 | 3.778 | 3.206 | 45471 |
| 1734470820 | 3.618 | -0.17 | -4.39 | 3.716 | 3.796 | 3.516 | 20874 |
| 1734384420 | 3.784 | 0.2 | 5.52 | 3.634 | 4.008 | 3.634 | 69534 |
| 1734125220 | 3.586 | -0.18 | -4.68 | 3.712 | 3.748 | 3.586 | 15505 |
| 1734038820 | 3.762 | -0.13 | -3.24 | 3.802 | 3.978 | 3.632 | 20102 |
| 1733952420 | 3.888 | 0.15 | 4.12 | 3.804 | 3.944 | 3.702 | 16115 |
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
