Premium
Samfine Creation Holdings Group Ltd (SFHG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0318 | -4.06234031681 | 0.7828 | 0.8039 | 0.5506 | 133417 | 0.72310943 | CS |
| 4 | -0.439 | -36.8907563025 | 1.19 | 1.29 | 0.5506 | 1354751 | 1.07277991 | CS |
| 12 | -20.249 | -96.4238095238 | 21 | 21.5 | 0.5506 | 2028536 | 1.29212895 | CS |
| 26 | -4.239 | -84.9498997996 | 4.99 | 24 | 0.5506 | 1501513 | 4.37077412 | CS |
| 52 | -4.239 | -84.9498997996 | 4.99 | 24 | 0.5506 | 1501513 | 4.37077412 | CS |
| 156 | -4.239 | -84.9498997996 | 4.99 | 24 | 0.5506 | 1501513 | 4.37077412 | CS |
| 260 | -4.239 | -84.9498997996 | 4.99 | 24 | 0.5506 | 1501513 | 4.37077412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.68 | -0.01 | -1.45 | 0.67 | 0.7093 | 0.5506 | 192032 |
| 1741044900 | 0.6899999 | -0.0475 | -6.44 | 0.708 | 0.7433999 | 0.68 | 142044 |
| 1740785700 | 0.7375 | -0.0481 | -6.12 | 0.77 | 0.77 | 0.7016 | 173910 |
| 1740699300 | 0.7856 | -0.0095 | -1.19 | 0.7986 | 0.7986 | 0.7601 | 51825 |
| 1740612900 | 0.7951 | -0.0119 | -1.47 | 0.782 | 0.8038999 | 0.7603 | 100760 |
| 1740526500 | 0.807 | -0.013 | -1.59 | 0.8199999 | 0.84 | 0.76 | 179509 |
| 1740440100 | 0.8199999 | -0.0302 | -3.55 | 0.8303 | 0.85 | 0.8104 | 116947 |
| 1740180900 | 0.8502 | -0.0198 | -2.28 | 0.8539 | 0.88 | 0.839 | 173835 |
| 1740094500 | 0.87 | 0.024 | 2.84 | 0.85 | 0.87 | 0.801 | 151112 |
| 1740008100 | 0.846 | -0.0142 | -1.65 | 0.88 | 0.88 | 0.846 | 172758 |
| 1739921700 | 0.8602 | -0.0199 | -2.26 | 0.8423 | 0.89 | 0.84 | 289646 |
| 1739576100 | 0.8801 | -0.0199 | -2.21 | 0.9 | 0.91 | 0.8612 | 93962 |
| 1739489700 | 0.9 | -0.0001 | -0.01 | 0.8731 | 0.9293 | 0.86 | 223020 |
| 1739403300 | 0.9001 | -0.0009 | -0.10 | 0.85 | 0.935 | 0.8219999 | 364543 |
| 1739316900 | 0.901 | -0.0651 | -6.74 | 0.9166 | 0.94 | 0.87 | 231828 |
| 1739230500 | 0.9661 | 0.0061 | 0.64 | 0.9021 | 1 | 0.8999 | 313678 |
| 1738971300 | 0.96 | 0.0049 | 0.51 | 0.85 | 0.9999 | 0.85 | 345433 |
| 1738884900 | 0.9551 | -0.1649 | -14.72 | 1.1 | 1.2 | 0.89 | 1972354 |
| 1738798500 | 1.12 | 0.12 | 12.00 | 1.19 | 1.29 | 1.03 | 20350949 |
| 1738712100 | 1 | 0.04 | 4.17 | 0.96 | 1.03 | 0.9316 | 4342364 |
| 1738625700 | 0.96 | 0.0599 | 6.65 | 0.8999 | 0.98 | 0.8801 | 305858 |
| 1738366500 | 0.9001 | 0.0001 | 0.01 | 0.92 | 0.92 | 0.87 | 245350 |
| 1738280100 | 0.9 | 0.0425 | 4.96 | 0.889 | 0.9 | 0.81 | 218276 |
| 1738193700 | 0.8575 | -0.0725 | -7.80 | 0.94 | 0.95 | 0.8199999 | 169567 |
| 1738107300 | 0.93 | 0.08 | 9.41 | 0.8 | 0.93 | 0.8 | 151848 |
| 1738020900 | 0.85 | -0.061 | -6.70 | 0.861 | 0.91 | 0.7926 | 378305 |
| 1737761700 | 0.911 | -0.099 | -9.80 | 0.935 | 0.97 | 0.9051 | 267286 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0.05 | 5.65 | 0.93 | 1.02 | 0.9299 | 259535 |
| 1737502500 | 0.956 | -0.104 | -9.81 | 1.03 | 1.03 | 0.91 | 476202 |
| 1737156900 | 1.06 | -0.01 | -0.93 | 1.2 | 1.2 | 1 | 296993 |
| 1737070500 | 1.07 | -0.04 | -3.60 | 1.2 | 1.2 | 1.03 | 241308 |
| 1736984100 | 1.11 | 0.03 | 2.78 | 1.05 | 1.17 | 1.01 | 397939 |
| 1736897700 | 1.08 | -0.02 | -1.82 | 1.1399999 | 1.25 | 1 | 348193 |
| 1736811300 | 1.1 | -0.07 | -5.98 | 1.18 | 1.26 | 1 | 596974 |
| 1736552100 | 1.17 | -0.22 | -15.83 | 1.3799999 | 1.4 | 1.04 | 910774 |
| 1736379300 | 1.3899999 | -0.18 | -11.46 | 1.56 | 1.56 | 1.1 | 1152153 |
| 1736292900 | 1.57 | -0.1 | -5.99 | 1.45 | 1.67 | 1.43 | 1082652 |
| 1736206500 | 1.67 | -0.21 | -11.17 | 1.89 | 2.32 | 1.3 | 3503036 |
| 1735947300 | 1.88 | 0.43 | 29.66 | 1.4799 | 2.08 | 1.45 | 4063283 |
| 1735860900 | 1.45 | 0.24 | 19.83 | 1.27 | 1.55 | 1.2101 | 3003074 |
| 1735688100 | 1.21 | 0.04 | 3.42 | 1.1299999 | 1.36 | 0.9 | 2798667 |
| 1735601700 | 1.17 | -0.18 | -13.33 | 1.34 | 1.57 | 0.88 | 4914181 |
| 1735342500 | 1.35 | 0.48 | 55.17 | 0.9 | 1.49 | 0.81 | 7923210 |
| 1735256100 | 0.87 | 0.12 | 16.00 | 0.67 | 1.0874 | 0.665 | 7446726 |
| 1735077840 | 0.75 | 0.0156 | 2.12 | 0.88 | 0.895 | 0.7379 | 2097724 |
| 1734996900 | 0.7344 | 0.0444001 | 6.43 | 0.75 | 0.78 | 0.7 | 1458206 |
| 1734737700 | 0.6899999 | -0.0905 | -11.60 | 0.75 | 0.75 | 0.6319 | 1839577 |
| 1734651300 | 0.7805 | 0.1605 | 25.89 | 0.63 | 0.8199999 | 0.61 | 3688715 |
| 1734564900 | 0.62 | -0.0634 | -9.28 | 0.671 | 0.75 | 0.61 | 2278405 |
| 1734478500 | 0.6834 | -0.1266 | -15.63 | 0.767999 | 0.775 | 0.6649 | 3194477 |
| 1734392100 | 0.81 | -0.36 | -30.77 | 1.032 | 1.05 | 0.8027 | 3303403 |
| 1734132900 | 1.17 | -0.09 | -7.14 | 1.24 | 1.3899999 | 1.09 | 2388613 |
| 1734046500 | 1.26 | -1.79 | -58.69 | 1.75 | 1.8 | 1.11 | 7067399 |
| 1733960100 | 3.05 | -18.04 | -85.54 | 21.1733 | 21.5 | 2.85 | 10115998 |
| 1733873700 | 21.09 | -1.41 | -6.27 | 21.4 | 21.89 | 21 | 773010 |
| 1733787300 | 22.5 | 0.54 | 2.46 | 23.5 | 23.9 | 20.5 | 1495228 |
| 1733528100 | 21.96 | 2.24 | 11.36 | 19.6 | 23 | 19.45 | 2535574 |
| 1733441700 | 19.72 | 3.03 | 18.15 | 17.48 | 22.96 | 16.85 | 3135425 |
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
