Premium
MineHub Technologies Inc (QB) (MHUBF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0546 | 15.8077591199 | 0.3454 | 0.4345 | 0.29 | 89669 | 0.3371349 | CS |
| 4 | 0 | 0 | 0.4 | 0.4345 | 0.289 | 90456 | 0.34221037 | CS |
| 12 | -0.0014 | -0.348779272546 | 0.4014 | 0.8 | 0.289 | 82159 | 0.41899516 | CS |
| 26 | 0.1722 | 75.5926251097 | 0.2278 | 0.8 | 0.18 | 71485 | 0.37778112 | CS |
| 52 | 0.2562 | 178.164116829 | 0.1438 | 0.8 | 0.114 | 48671 | 0.33281936 | CS |
| 156 | -0.52 | -56.5217391304 | 0.92 | 1.094 | 0.0594 | 41924 | 0.34973567 | CS |
| 260 | -1.38 | -77.5280898876 | 1.78 | 3.2 | 0.0594 | 37913 | 0.37082183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.4 | 0.0173 | 4.52 | 0.3952 | 0.4345 | 0.39 | 44615 |
| 1745616480 | 0.3827 | 0.0388 | 11.28 | 0.3509 | 0.3827 | 0.34 | 151855 |
| 1745529840 | 0.3439 | 0.03955 | 12.99 | 0.30895 | 0.3439 | 0.3063 | 38840 |
| 1745443560 | 0.30435 | -0.02355 | -7.18 | 0.3301 | 0.3414 | 0.29 | 73849 |
| 1745357340 | 0.3279 | 0.0179 | 5.77 | 0.325 | 0.3279 | 0.32188 | 12651 |
| 1745270400 | 0.31 | -0.04 | -11.43 | 0.3454 | 0.3551 | 0.29 | 171148 |
| 1744925340 | 0.35 | 0.0253 | 7.79 | 0.3488 | 0.35 | 0.3488 | 22170 |
| 1744838940 | 0.3247 | 0.0087 | 2.75 | 0.318 | 0.3506 | 0.318 | 128540 |
| 1744752360 | 0.316 | -0.048 | -13.19 | 0.382 | 0.382 | 0.289 | 327801 |
| 1744666140 | 0.364 | 0.0191 | 5.54 | 0.3665 | 0.3883499 | 0.3525 | 156410 |
| 1744406940 | 0.3449 | 0.0098 | 2.92 | 0.38 | 0.38 | 0.3449 | 239200 |
| 1744320120 | 0.3351 | 0.0126 | 3.91 | 0.3371 | 0.3371 | 0.33 | 9971 |
| 1744234140 | 0.3225 | -0.0375 | -10.42 | 0.3351 | 0.3409499 | 0.31998 | 14120 |
| 1744147740 | 0.36 | 0 | 0.00 | 0.3745 | 0.3745 | 0.3401 | 66430 |
| 1744061220 | 0.36 | -0.0136 | -3.64 | 0.3583 | 0.36 | 0.3583 | 3000 |
| 1743802020 | 0.3736 | 0.0036 | 0.97 | 0.3504 | 0.37932 | 0.3504 | 84100 |
| 1743715440 | 0.37 | 0.0071 | 1.96 | 0.37 | 0.37 | 0.37 | 8430 |
| 1743629040 | 0.3629 | 0.0076 | 2.14 | 0.364 | 0.37546 | 0.3555 | 18186 |
| 1743542640 | 0.3553 | -0.04705 | -11.69 | 0.393 | 0.40185 | 0.35 | 144250 |
| 1743456180 | 0.40235 | -0.01765 | -4.20 | 0.4 | 0.4115 | 0.393 | 47713 |
| 1743197340 | 0.42 | -0.03 | -6.67 | 0.467 | 0.467 | 0.4006 | 44762 |
| 1743110880 | 0.45 | 0.038 | 9.22 | 0.4204 | 0.45 | 0.4204 | 56814 |
| 1743024540 | 0.412 | -0.01 | -2.37 | 0.422 | 0.4316 | 0.412 | 43106 |
| 1742938140 | 0.422 | -0.0182 | -4.13 | 0.4429 | 0.4429 | 0.422 | 11989 |
| 1742851200 | 0.4402 | 0.0052 | 1.20 | 0.4609 | 0.4609 | 0.4328 | 5985 |
| 1742592540 | 0.435 | 0.0046 | 1.07 | 0.4298 | 0.4609 | 0.4196 | 216714 |
| 1742505960 | 0.4304 | 0.0472 | 12.32 | 0.39 | 0.441 | 0.38 | 164499 |
| 1742419200 | 0.3832 | -0.0868 | -18.47 | 0.46 | 0.46 | 0.37776 | 148868 |
| 1742333400 | 0.47 | -0.0066 | -1.38 | 0.4692 | 0.4902 | 0.4603 | 94400 |
| 1742246400 | 0.4766 | 0.0255 | 5.65 | 0.4692 | 0.4842 | 0.4692 | 67680 |
| 1741987680 | 0.4511 | 0.0281 | 6.64 | 0.4291 | 0.4799 | 0.41756 | 135800 |
| 1741901340 | 0.423 | -0.047 | -10.00 | 0.4516 | 0.4703 | 0.423 | 60290 |
| 1741814940 | 0.47 | 0.0136 | 2.98 | 0.4809 | 0.4908 | 0.47 | 5280 |
| 1741728480 | 0.4564 | 0.0564 | 14.10 | 0.3787 | 0.5007 | 0.3787 | 197968 |
| 1741641600 | 0.4 | -0.04 | -9.09 | 0.43 | 0.4381 | 0.4 | 24452 |
| 1741386000 | 0.44 | -0.0362 | -7.60 | 0.46314 | 0.4716 | 0.4226 | 92449 |
| 1741300140 | 0.4762 | 0.0212 | 4.66 | 0.45855 | 0.4762 | 0.45855 | 3936 |
| 1741213440 | 0.455 | 0.0216 | 4.98 | 0.433 | 0.4553 | 0.433 | 14000 |
| 1741126800 | 0.4334 | -0.0061 | -1.39 | 0.4541 | 0.4541 | 0.4334 | 12811 |
| 1741040760 | 0.4395 | -0.0105 | -2.33 | 0.4633 | 0.4802 | 0.4391 | 12464 |
| 1740781260 | 0.45 | -0.0295 | -6.15 | 0.4832 | 0.4865 | 0.45 | 92466 |
| 1740695340 | 0.4795 | -0.0055 | -1.13 | 0.47 | 0.49305 | 0.46315 | 76811 |
| 1740608400 | 0.485 | -0.011 | -2.22 | 0.5044 | 0.5044 | 0.485 | 98945 |
| 1740522480 | 0.496 | 0.0009 | 0.18 | 0.4951 | 0.5243 | 0.49348 | 113800 |
| 1740435600 | 0.4951 | -0.0261 | -5.01 | 0.5499 | 0.5499 | 0.4951 | 6863 |
| 1740176400 | 0.5212 | 0.0262 | 5.29 | 0.5108 | 0.537 | 0.4875 | 176460 |
| 1740090480 | 0.495 | 0.0161 | 3.36 | 0.4789 | 0.4978 | 0.4712 | 102232 |
| 1740003960 | 0.4789 | 0.00425 | 0.90 | 0.4883 | 0.4883 | 0.45949 | 51768 |
| 1739917740 | 0.47465 | -0.05105 | -9.71 | 0.4808 | 0.5152 | 0.4641 | 79176 |
| 1739572020 | 0.5256999 | -0.0129 | -2.40 | 0.5386 | 0.5422 | 0.50041 | 134407 |
| 1739485320 | 0.5386 | 0.0093 | 1.76 | 0.5293 | 0.8 | 0.5293 | 137798 |
| 1739398920 | 0.5293 | 0.0944 | 21.71 | 0.445 | 0.5937 | 0.445 | 193990 |
| 1739312940 | 0.4349 | 0.0146 | 3.47 | 0.4049499 | 0.44205 | 0.4049499 | 92728 |
| 1739226000 | 0.4203 | 0.01795 | 4.46 | 0.3782 | 0.4203 | 0.3782 | 1100 |
| 1738967160 | 0.40235 | 0.02395 | 6.33 | 0.3689 | 0.4255 | 0.324 | 101100 |
| 1738880400 | 0.3784 | -0.0066 | -1.71 | 0.37 | 0.3784 | 0.368 | 15000 |
| 1738794000 | 0.385 | -0.019948 | -4.93 | 0.3989 | 0.3989 | 0.379 | 40100 |
| 1738708080 | 0.4049479 | -0.015452 | -3.68 | 0.42 | 0.4267 | 0.4049479 | 13166 |
| 1738621740 | 0.4204 | 0.0058 | 1.40 | 0.4014 | 0.4204 | 0.3 | 104365 |
| 1738362480 | 0.4146 | 0 | 0.00 | 0.4146 | 0.4146 | 0.4146 | 0 |
| 1738276080 | 0.4146 | 0.0346 | 9.11 | 0.3827 | 0.4146 | 0.3827 | 5300 |
| 1738189740 | 0.38 | -0.02195 | -5.46 | 0.3886 | 0.3886 | 0.38 | 94000 |
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
