Premium
Shenandoah Telecommunications Company (SHEN)
NASDAQ
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 | -0.23 | -1.79968701095 | 12.78 | 12.96 | 12.19 | 196884 | 12.50799995 | CS |
| 4 | -1.17 | -8.527696793 | 13.72 | 13.81 | 12.05 | 270340 | 12.72580887 | CS |
| 12 | -0.94 | -6.96812453669 | 13.49 | 16.28 | 12.01 | 242246 | 13.32839832 | CS |
| 26 | -4.1 | -24.6246246246 | 16.65 | 21.89 | 12.01 | 232503 | 14.59764985 | CS |
| 52 | -8.37 | -40.0095602294 | 20.92 | 22.2735 | 11.87 | 202137 | 15.63736848 | CS |
| 156 | -13.37 | -51.5817901235 | 25.92 | 25.95 | 11.87 | 174059 | 18.83271445 | CS |
| 260 | -28.62 | -69.5166383289 | 41.17 | 61.53 | 11.87 | 188226 | 29.97121255 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 12.61 | 0.05 | 0.40 | 12.57 | 12.61 | 12.26 | 209732 |
| 1736206500 | 12.56 | 0.1 | 0.80 | 12.41 | 12.96 | 12.41 | 263289 |
| 1735947300 | 12.46 | 0.12 | 0.97 | 12.37 | 12.65 | 12.2 | 147958 |
| 1735860900 | 12.34 | -0.27 | -2.14 | 12.78 | 12.84 | 12.19 | 166558 |
| 1735688100 | 12.61 | 0.19 | 1.53 | 12.56 | 12.79 | 12.41 | 145217 |
| 1735601700 | 12.42 | -0.02 | -0.16 | 12.4 | 12.49 | 12.05 | 243561 |
| 1735342500 | 12.44 | -0.57 | -4.38 | 12.93 | 13 | 12.42 | 167882 |
| 1735256100 | 13.01 | 0.17 | 1.32 | 12.71 | 13.03 | 12.67 | 156673 |
| 1735077840 | 12.84 | 0.17 | 1.34 | 12.7 | 12.85 | 12.33 | 54024 |
| 1734996900 | 12.67 | 0.17 | 1.36 | 12.49 | 12.74 | 12.32 | 200709 |
| 1734737700 | 12.5 | -0.21 | -1.65 | 12.56 | 12.94 | 12.46 | 1780156 |
| 1734651300 | 12.71 | -0.01 | -0.08 | 12.73 | 12.96 | 12.45 | 198240 |
| 1734564900 | 12.72 | -0.64 | -4.79 | 13.38 | 13.75 | 12.7 | 229701 |
| 1734478500 | 13.36 | -0.27 | -1.98 | 13.5 | 13.5287 | 13.16 | 225449 |
| 1734392100 | 13.63 | 0.37 | 2.79 | 13.16 | 13.76 | 13.16 | 212409 |
| 1734132900 | 13.26 | -0.19 | -1.41 | 13.41 | 13.42 | 13.025 | 133725 |
| 1734046500 | 13.45 | -0.17 | -1.25 | 13.61 | 13.78 | 13.27 | 144296 |
| 1733960100 | 13.62 | 0 | 0.00 | 13.72 | 13.81 | 13.44 | 186534 |
| 1733873700 | 13.62 | 0.01 | 0.07 | 13.61 | 13.79 | 13.23 | 191102 |
| 1733787300 | 13.61 | -0.02 | -0.15 | 13.63 | 13.84 | 13.38 | 167446 |
| 1733528100 | 13.63 | 0.09 | 0.66 | 13.66 | 13.86 | 13.3681 | 178231 |
| 1733441700 | 13.54 | -0.37 | -2.66 | 13.92 | 13.95 | 13.53 | 189991 |
| 1733355300 | 13.91 | 0.4 | 2.96 | 13.55 | 14.04 | 13.17 | 240321 |
| 1733268900 | 13.51 | -0.23 | -1.67 | 13.8 | 13.81 | 13.19 | 223905 |
| 1733182500 | 13.74 | 0.41 | 3.08 | 13.35 | 13.7841 | 13.135 | 171659 |
| 1732917840 | 13.33 | 0.18 | 1.37 | 13.25 | 13.39 | 13.13 | 131586 |
| 1732750500 | 13.15 | 0.23 | 1.78 | 13.02 | 13.15 | 12.8742 | 147684 |
| 1732664100 | 12.92 | -0.48 | -3.58 | 13.25 | 13.25 | 12.66 | 239577 |
| 1732577700 | 13.4 | 0.14 | 1.06 | 13.53 | 13.9 | 13.39 | 309898 |
| 1732318500 | 13.26 | 0.67 | 5.32 | 12.71 | 13.4 | 12.66 | 249940 |
| 1732232100 | 12.59 | 0.13 | 1.04 | 12.43 | 12.685 | 12.01 | 260120 |
| 1732145700 | 12.46 | -0.33 | -2.58 | 12.72 | 12.85 | 12.41 | 211850 |
| 1732059300 | 12.79 | -0.22 | -1.69 | 12.87 | 13.05 | 12.605 | 137111 |
| 1731972900 | 13.01 | 0.08 | 0.62 | 13 | 13.24 | 12.855 | 203762 |
| 1731713700 | 12.93 | -0.17 | -1.30 | 13.15 | 13.15 | 12.66 | 189669 |
| 1731627300 | 13.1 | 0.48 | 3.80 | 12.7 | 13.12 | 12.37 | 274470 |
| 1731540900 | 12.62 | -0.31 | -2.40 | 13.09 | 13.16 | 12.52 | 190383 |
| 1731454500 | 12.93 | -0.09 | -0.69 | 13.02 | 13.11 | 12.63 | 246556 |
| 1731368100 | 13.02 | -0.01 | -0.08 | 13.08 | 13.42 | 12.95 | 287318 |
| 1731108900 | 13.03 | 0.14 | 1.09 | 13.02 | 13.45 | 12.76 | 389526 |
| 1731022500 | 12.89 | -2.69 | -17.27 | 15 | 15.1 | 12.05 | 748773 |
| 1730936100 | 15.58 | 1.14 | 7.89 | 15.47 | 16.28 | 15.46 | 382792 |
| 1730849700 | 14.44 | 0.19 | 1.33 | 14.13 | 14.45 | 14.1 | 175801 |
| 1730763300 | 14.25 | -0.04 | -0.28 | 14.25 | 14.515 | 14.07 | 196539 |
| 1730500500 | 14.29 | 0.45 | 3.25 | 13.95 | 14.62 | 13.95 | 163039 |
| 1730414100 | 13.84 | -0.26 | -1.84 | 14.02 | 14.2699 | 13.76 | 201020 |
| 1730327700 | 14.1 | -1.1 | -7.24 | 15.14 | 15.17 | 14.08 | 173537 |
| 1730241300 | 15.2 | 0.24 | 1.60 | 14.81 | 15.26 | 14.71 | 183016 |
| 1730154900 | 14.96 | -0.01 | -0.07 | 15.09 | 15.35 | 14.8 | 159964 |
| 1729895700 | 14.97 | -0.09 | -0.60 | 15.11 | 15.325 | 14.8 | 219295 |
| 1729809300 | 15.06 | 0.58 | 4.01 | 15.13 | 15.93 | 14.9 | 302580 |
| 1729722900 | 14.48 | 0.37 | 2.62 | 14.05 | 14.69 | 13.96 | 246901 |
| 1729636500 | 14.11 | 0.4 | 2.92 | 13.64 | 14.35 | 13.635 | 219540 |
| 1729550100 | 13.71 | -0.3 | -2.14 | 14.02 | 14.03 | 13.46 | 179708 |
| 1729290900 | 14.01 | -0.09 | -0.64 | 14.15 | 14.29 | 13.95 | 144317 |
| 1729204500 | 14.1 | 0.06 | 0.43 | 13.96 | 14.26 | 13.82 | 146604 |
| 1729118100 | 14.04 | 0.75 | 5.64 | 13.49 | 14.19 | 13.2201 | 258691 |
| 1729031700 | 13.29 | 0.53 | 4.15 | 12.81 | 13.44 | 12.745 | 187273 |
| 1728945300 | 12.76 | -0.01 | -0.08 | 12.74 | 13.03 | 12.58 | 158641 |
| 1728686100 | 12.77 | -0.13 | -1.01 | 12.89 | 13.08 | 12.66 | 165660 |
| 1728599700 | 12.9 | -0.4 | -3.01 | 13.16 | 13.32 | 12.8862 | 167133 |
| 1728513300 | 13.3 | 0.13 | 0.99 | 13.21 | 13.42 | 13.085 | 135497 |
| 1728426900 | 13.17 | 0.09 | 0.69 | 13.19 | 13.28 | 12.99 | 178539 |
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
