HitIQ Limited Historische Daten - HIQ | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

HitIQ Limited (HIQ)

0,037

0,00

(0,00%)

Geschlossen 22 November 6:00AM

Verzögert um 20 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.003	-7.5	0.04	0.043	0.035	653356	0.03927297	DE
4	0.012	48	0.025	0.043	0.021	639909	0.03157691	DE
12	0.021	131.25	0.016	0.043	0.012	389451	0.02633307	DE
26	0.018	94.7368421053	0.019	0.043	0.012	348133	0.02240117	DE
52	0.017	85	0.02	0.043	0.012	298106	0.02178802	DE
156	-0.133	-78.2352941176	0.17	0.185	0.012	227413	0.03635335	DE
260	-0.263	-87.6666666667	0.3	0.3	0.012	253771	0.0736086	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732166100	0.037	0.002	5.71	0.038	0.038	0.037	110016
1732079700	0.035	-0.004	-10.26	0.039	0.04	0.035	356619
1731993300	0.039	-0.001	-2.50	0.041	0.042	0.039	591937
1731906900	0.04	0	0.00	0.04	0.041	0.04	673210
1731647700	0.04	0	0.00	0.04	0.0429999	0.037	1483965
1731561300	0.04	0.006	17.65	0.04	0.04	0.04	161048
1731474900	0.034	0.003	9.68	0.031	0.035	0.03	620183
1731388500	0.031	0.001	3.33	0.031	0.031	0.031	85596
1731302100	0.03	0	0.00	0.03	0.03	0.03	18238
1731042900	0.03	0.001	3.45	0.028	0.03	0.026	2172894
1730956500	0.029	0.004	16.00	0.03	0.03	0.029	472933
1730870100	0.025	0	0.00	0.025	0.025	0.025	0
1730783700	0.025	0	0.00	0.025	0.025	0.025	0
1730697300	0.025	-0.005	-16.67	0.03	0.03	0.025	604739
1730438100	0.03	0.006	25.00	0.026	0.03	0.026	2138840
1730351700	0.024	0	0.00	0.024	0.024	0.024	82713
1730265300	0.024	0.002	9.09	0.022	0.024	0.022	265744
1730178900	0.022	0.001	4.76	0.022	0.022	0.022	9888
1730092500	0.021	-0.003	-12.50	0.023	0.023	0.021	1066287
1729833300	0.024	0	0.00	0.025	0.025	0.024	73621
1729746900	0.024	0	0.00	0.024	0.024	0.024	0
1729660500	0.024	0.001	4.35	0.024	0.024	0.024	3000
1729574100	0.023	-0.002	-8.00	0.025	0.025	0.023	60814
1729487700	0.025	0	0.00	0.025	0.025	0.025	40006
1729228500	0.025	-0.001	-3.85	0.025	0.025	0.025	107270
1729142100	0.026	0.004	18.18	0.023	0.026	0.023	301047
1729055700	0.022	0.002	10.00	0.02	0.022	0.02	15946
1728969300	0.02	-0.003	-13.04	0.023	0.023	0.02	39074
1728882900	0.023	0	0.00	0.021	0.023	0.021	114590
1728623700	0.023	0.001	4.55	0.022	0.027	0.022	4057383
1728537300	0.022	0	0.00	0.022	0.022	0.022	0
1728450900	0.022	0	0.00	0.022	0.022	0.022	0
1728364500	0.022	0.002	10.00	0.022	0.022	0.022	200000
1728278100	0.02	-0.002	-9.09	0.022	0.022	0.02	150336
1728022500	0.022	0.002	10.00	0.024	0.024	0.022	313216
1727936100	0.02	0.006	42.86	0.016	0.02	0.0155	839747
1727849700	0.014	0	0.00	0.015	0.015	0.014	381658
1727763300	0.014	0.002	16.67	0.014	0.014	0.014	192500
1727676900	0.012	0	0.00	0.012	0.012	0.012	3943
1727417700	0.012	0	0.00	0.012	0.012	0.012	4929
1727331300	0.012	-0.001	-7.69	0.012	0.013	0.012	303727
1727244900	0.013	-0.002	-13.33	0.014	0.014	0.013	720543
1727158500	0.015	0	0.00	0.015	0.015	0.015	0
1727072100	0.015	0	0.00	0.015	0.015	0.015	10
1726812900	0.015	0	0.00	0.014	0.015	0.014	139932
1726726500	0.015	0	0.00	0.015	0.015	0.015	305500
1726640100	0.015	-0.001	-6.25	0.015	0.015	0.015	123336
1726553700	0.016	0	0.00	0.016	0.016	0.016	34375
1726467300	0.016	0	0.00	0.016	0.016	0.016	31260
1726208100	0.016	0.001	6.67	0.016	0.016	0.016	10000
1726121700	0.015	0.001	7.14	0.015	0.015	0.015	2786
1726035300	0.014	-0.001	-6.67	0.015	0.015	0.014	120875
1725948900	0.015	0	0.00	0.015	0.015	0.015	0
1725862500	0.015	0	0.00	0.015	0.015	0.015	2657
1725603300	0.015	0	0.00	0.015	0.015	0.015	47619
1725516900	0.015	0	0.00	0.015	0.015	0.015	0
1725430500	0.015	-0.002	-11.76	0.016	0.016	0.015	74392
1725344100	0.017	0.001	6.25	0.017	0.017	0.017	9
1725257700	0.016	0	0.00	0.016	0.016	0.016	200977
1724998500	0.016	0	0.00	0.016	0.016	0.016	0
1724912100	0.016	0.002	14.29	0.016	0.016	0.016	40094
1724825700	0.014	-0.003	-17.65	0.014	0.014	0.014	219571
1724739300	0.017	0	0.00	0.017	0.017	0.016	195000
1724652900	0.017	0.002	13.33	0.016	0.017	0.016	70777
1724393700	0.015	-0.002	-11.76	0.017	0.017	0.015	1334737
1724307300	0.017	0	0.00	0.017	0.017	0.017	5000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen