Premium
1847 Holdings LLC (EFSH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.0621118012422 | 0.161 | 0.169 | 0.15 | 1373615 | 0.16025604 | CS |
| 4 | -0.0727 | -31.1215753425 | 0.2336 | 0.239 | 0.15 | 2646850 | 0.17666855 | CS |
| 12 | -0.2265 | -58.4667010842 | 0.3874 | 0.4378 | 0.15 | 2889356 | 0.23934456 | CS |
| 26 | -35.3891 | -99.5473980309 | 35.55 | 150.6 | 0.15 | 4091860 | 10.96454284 | CS |
| 52 | -711.5891 | -99.9773937478 | 711.75 | 717.6195 | 0.15 | 2163333 | 26.53403973 | CS |
| 156 | -55760.1685336 | -99.9997114436 | 55760.3294336 | 80578.5107422 | 0.15 | 1598180 | 3826.67434194 | CS |
| 260 | -55760.1685336 | -99.9997114436 | 55760.3294336 | 80578.5107422 | 0.15 | 1598180 | 3826.67434194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 0.15 | -0.01 | -6.25 | 0.1579 | 0.1625 | 0.15 | 1371829 |
| 1740094200 | 0.16 | 0.0038 | 2.43 | 0.1601 | 0.1669 | 0.151 | 998038 |
| 1740007800 | 0.1562 | -0.0128 | -7.57 | 0.153 | 0.1648 | 0.1517 | 1015332 |
| 1739921400 | 0.169 | -0.005 | -2.87 | 0.161 | 0.169 | 0.15 | 2109259 |
| 1739575800 | 0.1739999 | 0.0029999 | 1.75 | 0.202 | 0.2039999 | 0.162 | 23208405 |
| 1739489400 | 0.171 | -0.016 | -8.56 | 0.191 | 0.193 | 0.16 | 3386589 |
| 1739403000 | 0.187 | 0.0159 | 9.29 | 0.167 | 0.1874 | 0.15 | 5486496 |
| 1739316600 | 0.1711 | 0.0091 | 5.62 | 0.1601 | 0.1772 | 0.1555 | 948225 |
| 1739230200 | 0.162 | -0.0053 | -3.17 | 0.1666 | 0.1685 | 0.1522 | 690949 |
| 1738971000 | 0.1673 | -0.0019 | -1.12 | 0.1689 | 0.1817 | 0.1617 | 1122572 |
| 1738884600 | 0.1692 | -0.0088 | -4.94 | 0.1727 | 0.176 | 0.161 | 684860 |
| 1738798200 | 0.178 | 0 | 0.00 | 0.1727 | 0.1799 | 0.1675 | 553710 |
| 1738711800 | 0.178 | 0.0063 | 3.67 | 0.1646 | 0.1835 | 0.16 | 1065405 |
| 1738625400 | 0.1717 | -0.0336 | -16.37 | 0.1991 | 0.2003 | 0.15 | 2780205 |
| 1738366200 | 0.2053 | 0 | 0.00 | 0.2 | 0.217 | 0.1986999 | 648266 |
| 1738279800 | 0.2053 | -0.0077 | -3.62 | 0.2115 | 0.2115 | 0.1962 | 740560 |
| 1738193400 | 0.213 | 0.007 | 3.40 | 0.2051 | 0.2149 | 0.202 | 720468 |
| 1738107000 | 0.206 | -0.02 | -8.85 | 0.223 | 0.226 | 0.195 | 1870359 |
| 1738020600 | 0.226 | -0.0022 | -0.96 | 0.2336 | 0.239 | 0.222 | 759470 |
| 1737761400 | 0.2282 | -0.0038 | -1.64 | 0.224 | 0.2423 | 0.224 | 1242250 |
| 1737675000 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1737588600 | 0.232 | -0.0179 | -7.16 | 0.2551 | 0.2551 | 0.225 | 1776253 |
| 1737502200 | 0.2499 | 0.0166 | 7.12 | 0.2333 | 0.2567999 | 0.230999 | 2147535 |
| 1737156600 | 0.2333 | 0.0004 | 0.17 | 0.2323 | 0.2386 | 0.221 | 947517 |
| 1737070200 | 0.2329 | 0.0034 | 1.48 | 0.23 | 0.237 | 0.221633 | 908468 |
| 1736983800 | 0.2295 | -0.0092 | -3.85 | 0.2382 | 0.238599 | 0.22 | 1025449 |
| 1736897400 | 0.2387 | -0.0029 | -1.20 | 0.2367 | 0.245 | 0.232 | 904153 |
| 1736811000 | 0.2416 | -0.0058 | -2.34 | 0.2401 | 0.2499 | 0.2308 | 930410 |
| 1736551800 | 0.2474 | -0.0102 | -3.96 | 0.268 | 0.268 | 0.232 | 1419798 |
| 1736379000 | 0.2576 | -0.0538 | -17.28 | 0.27 | 0.2776 | 0.25 | 2433278 |
| 1736292600 | 0.3114 | 0.0659 | 26.84 | 0.2567 | 0.3196 | 0.2411 | 6326186 |
| 1736206200 | 0.2455 | -0.0243 | -9.01 | 0.272 | 0.272 | 0.243 | 1745855 |
| 1735947000 | 0.2698 | -0.0182 | -6.32 | 0.27 | 0.2765 | 0.2402 | 3186177 |
| 1735860600 | 0.288 | 0.0342 | 13.48 | 0.28 | 0.3064 | 0.2536 | 7635906 |
| 1735687800 | 0.2538 | 0.0073 | 2.96 | 0.2713 | 0.2792 | 0.2315 | 14276407 |
| 1735601400 | 0.2465 | -0.0085 | -3.33 | 0.265 | 0.2748 | 0.2171 | 3464717 |
| 1735342200 | 0.255 | 0.0275 | 12.09 | 0.2282 | 0.269 | 0.225 | 2747144 |
| 1735255800 | 0.2275 | -0.0074 | -3.15 | 0.234 | 0.25 | 0.2223 | 1467165 |
| 1735077840 | 0.2349 | -0.0051 | -2.13 | 0.2091 | 0.239 | 0.2091 | 868722 |
| 1734996600 | 0.24 | 0.014 | 6.19 | 0.2307 | 0.24 | 0.218 | 1107306 |
| 1734737400 | 0.226 | -0.004 | -1.74 | 0.2418 | 0.275 | 0.2001 | 4111195 |
| 1734651000 | 0.23 | -0.0191 | -7.67 | 0.2427 | 0.259899 | 0.21 | 5051316 |
| 1734564600 | 0.2491 | 0.0245 | 10.91 | 0.31 | 0.31 | 0.239 | 14402693 |
| 1734478200 | 0.2246 | 0.0012 | 0.54 | 0.224 | 0.236 | 0.2125 | 1313521 |
| 1734391800 | 0.2234 | -0.0396 | -15.06 | 0.2487 | 0.25 | 0.221 | 1644415 |
| 1734132600 | 0.263 | -0.0102 | -3.73 | 0.2735 | 0.3129 | 0.2026 | 3161627 |
| 1734046200 | 0.2732 | -0.0128 | -4.48 | 0.2915 | 0.2974 | 0.2625 | 2365368 |
| 1733959800 | 0.2859999 | -0.0415 | -12.67 | 0.33 | 0.3356 | 0.2824999 | 2358997 |
| 1733873400 | 0.3275 | 0.0026 | 0.80 | 0.3161 | 0.339 | 0.3152 | 865004 |
| 1733787000 | 0.3249 | -0.0061 | -1.84 | 0.3302 | 0.375 | 0.3152 | 2291526 |
| 1733527800 | 0.331 | -0.0115 | -3.36 | 0.3338 | 0.3449999 | 0.3156 | 1861105 |
| 1733441400 | 0.3425 | -0.0114 | -3.22 | 0.3413 | 0.3607 | 0.3315 | 2025911 |
| 1733355000 | 0.3539 | -0.0556 | -13.58 | 0.3805 | 0.3805 | 0.305 | 4012570 |
| 1733268600 | 0.4094999 | 0.0105999 | 2.66 | 0.381 | 0.4378 | 0.370201 | 1929856 |
| 1733182200 | 0.3989 | 0.0188 | 4.95 | 0.3874 | 0.3989 | 0.3615 | 1318413 |
| 1732917840 | 0.3801 | -0.0176 | -4.43 | 0.3948999 | 0.398 | 0.373 | 650485 |
| 1732750200 | 0.3977 | 0.0037 | 0.94 | 0.378 | 0.439 | 0.37 | 1345063 |
| 1732663800 | 0.394 | -0.0047 | -1.18 | 0.415 | 0.444 | 0.3812 | 2635055 |
| 1732577400 | 0.3987 | 0.0088 | 2.26 | 0.3799 | 0.3999 | 0.3292 | 2337027 |
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
