Premium
SHF Holdings Inc (SHFS)
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 | -0.035 | -7.44680851064 | 0.47 | 0.526699 | 0.4356 | 108718 | 0.47897128 | CS |
| 4 | 0.0464 | 11.9402985075 | 0.3886 | 0.526699 | 0.3309 | 156440 | 0.42815517 | CS |
| 12 | 0.0894 | 25.8680555556 | 0.3456 | 0.526699 | 0.2958 | 249712 | 0.40088385 | CS |
| 26 | -0.175 | -28.6885245902 | 0.61 | 0.675 | 0.2958 | 142859 | 0.4211557 | CS |
| 52 | -0.505 | -53.7234042553 | 0.94 | 1.0976 | 0.2958 | 102816 | 0.52678495 | CS |
| 156 | -11.055 | -96.2140992167 | 11.49 | 13.6 | 0.2958 | 214296 | 1.17668819 | CS |
| 260 | -11.055 | -96.2140992167 | 11.49 | 13.6 | 0.2958 | 214296 | 1.17668819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.435 | -0.0006 | -0.14 | 0.4282 | 0.4401 | 0.4034 | 82861 |
| 1738884900 | 0.4356 | -0.0484 | -10.00 | 0.4695 | 0.4695 | 0.4356 | 104508 |
| 1738798500 | 0.484 | -0.003 | -0.62 | 0.4725 | 0.4949 | 0.4501 | 145135 |
| 1738712100 | 0.487 | -0.0029 | -0.59 | 0.49 | 0.5098 | 0.45 | 107324 |
| 1738625700 | 0.4899 | -0.008 | -1.61 | 0.49 | 0.498 | 0.4478 | 94693 |
| 1738366500 | 0.4979 | 0.0252 | 5.33 | 0.4699 | 0.526699 | 0.4699 | 110807 |
| 1738280100 | 0.4727 | 0.0347 | 7.92 | 0.4438 | 0.49 | 0.43 | 176035 |
| 1738193700 | 0.438 | 0.057 | 14.96 | 0.39 | 0.45 | 0.38 | 915815 |
| 1738107300 | 0.381 | -0.0184 | -4.61 | 0.3909 | 0.3909 | 0.3664 | 41105 |
| 1738020900 | 0.3994 | 0.0254 | 6.79 | 0.3802 | 0.3994 | 0.374 | 22869 |
| 1737761700 | 0.374 | -0.008 | -2.09 | 0.3773 | 0.3972 | 0.37 | 54100 |
| 1737675300 | 0.382 | 0 | 0.00 | 0.382 | 0.382 | 0.382 | 0 |
| 1737588900 | 0.382 | -0.007 | -1.80 | 0.376 | 0.4 | 0.365 | 92122 |
| 1737502500 | 0.389 | 0.002 | 0.52 | 0.4 | 0.4 | 0.3821 | 55507 |
| 1737156900 | 0.387 | 0.0069 | 1.82 | 0.385 | 0.3973 | 0.363 | 119441 |
| 1737070500 | 0.3801 | -0.0149 | -3.77 | 0.39 | 0.3999 | 0.3701 | 110882 |
| 1736984100 | 0.395 | -0.0071 | -1.77 | 0.415 | 0.415 | 0.3801 | 75240 |
| 1736897700 | 0.4021 | 0.0221 | 5.82 | 0.38 | 0.42 | 0.37 | 333296 |
| 1736811300 | 0.38 | -0.01 | -2.56 | 0.3878 | 0.3878 | 0.3603 | 57940 |
| 1736552100 | 0.39 | -0.019 | -4.65 | 0.3886 | 0.4101 | 0.3309 | 224332 |
| 1736379300 | 0.4089999 | 0.0310999 | 8.23 | 0.371 | 0.4249 | 0.321 | 1332524 |
| 1736292900 | 0.3779 | -0.0141 | -3.60 | 0.39 | 0.3948 | 0.376 | 2812647 |
| 1736206500 | 0.392 | -0.043 | -9.89 | 0.425 | 0.4299 | 0.391 | 88900 |
| 1735947300 | 0.435 | 0.0145 | 3.45 | 0.44 | 0.44 | 0.4222 | 13496 |
| 1735860900 | 0.4205 | -0.0298 | -6.62 | 0.44 | 0.45 | 0.4205 | 63684 |
| 1735688100 | 0.4503 | 0.0352 | 8.48 | 0.4 | 0.470049 | 0.4 | 255435 |
| 1735601700 | 0.4151 | -0.0059 | -1.40 | 0.428 | 0.43 | 0.4 | 200798 |
| 1735342500 | 0.421 | 0.0058 | 1.40 | 0.415 | 0.43 | 0.4001 | 116630 |
| 1735256100 | 0.4152 | -0.0011 | -0.26 | 0.42 | 0.45 | 0.4056 | 94493 |
| 1735077840 | 0.4163 | -0.0008 | -0.19 | 0.43 | 0.47 | 0.4149 | 29537 |
| 1734996900 | 0.4171 | 0.0021 | 0.51 | 0.4089999 | 0.429 | 0.4089 | 51011 |
| 1734737700 | 0.415 | 0.018 | 4.53 | 0.3855 | 0.425 | 0.385 | 293833 |
| 1734651300 | 0.397 | 0.022 | 5.87 | 0.37 | 0.4 | 0.37 | 133975 |
| 1734564900 | 0.375 | -0.0097 | -2.52 | 0.4 | 0.4406 | 0.375 | 265010 |
| 1734478500 | 0.3847 | -0.0106 | -2.68 | 0.388 | 0.4199 | 0.3642 | 67380 |
| 1734392100 | 0.3953 | 0.0553 | 16.26 | 0.349 | 0.425 | 0.3331 | 531635 |
| 1734132900 | 0.34 | -0.004 | -1.16 | 0.37 | 0.37 | 0.3332 | 113688 |
| 1734046500 | 0.3439999 | -0.027 | -7.28 | 0.365 | 0.39 | 0.3425 | 443051 |
| 1733960100 | 0.371 | -0.029 | -7.25 | 0.4 | 0.4 | 0.37 | 281345 |
| 1733873700 | 0.4 | -0.0149 | -3.59 | 0.4099999 | 0.417 | 0.39 | 65851 |
| 1733787300 | 0.4149 | -0.0019 | -0.46 | 0.4099999 | 0.415 | 0.4004 | 165974 |
| 1733528100 | 0.4168 | 0.0086 | 2.11 | 0.4 | 0.42 | 0.39 | 41871 |
| 1733441700 | 0.4082 | -0.0026 | -0.63 | 0.4099999 | 0.4201 | 0.39 | 104872 |
| 1733355300 | 0.4108 | -0.0482 | -10.50 | 0.44 | 0.45 | 0.4 | 123262 |
| 1733268900 | 0.459 | -0.001 | -0.22 | 0.4735 | 0.4735 | 0.424 | 68232 |
| 1733182500 | 0.46 | -0.0042 | -0.90 | 0.48 | 0.484999 | 0.44 | 80180 |
| 1732917840 | 0.4642 | 0.0362 | 8.46 | 0.4377 | 0.475 | 0.42 | 150850 |
| 1732750500 | 0.428 | 0.008 | 1.90 | 0.4125 | 0.455 | 0.4 | 121949 |
| 1732664100 | 0.42 | -0.001 | -0.24 | 0.427 | 0.4587 | 0.4 | 116059 |
| 1732577700 | 0.421 | -0.004 | -0.94 | 0.434 | 0.48 | 0.4 | 423868 |
| 1732318500 | 0.425 | 0.022 | 5.46 | 0.385 | 0.48 | 0.3748 | 237023 |
| 1732232100 | 0.403 | 0.093 | 30.00 | 0.31 | 0.49 | 0.3009 | 1350790 |
| 1732145700 | 0.31 | 0 | 0.00 | 0.31 | 0.3299 | 0.2958 | 266944 |
| 1732059300 | 0.31 | -0.0077 | -2.42 | 0.3177 | 0.3381 | 0.3 | 91454 |
| 1731972900 | 0.3177 | -0.0273 | -7.91 | 0.3081 | 0.3449999 | 0.3081 | 79995 |
| 1731713700 | 0.3449999 | 0.0005999 | 0.17 | 0.3456 | 0.35 | 0.3151 | 62303 |
| 1731627300 | 0.3444 | -0.0106 | -2.99 | 0.3443 | 0.380001 | 0.3201 | 174919 |
| 1731540900 | 0.355 | -0.0075 | -2.07 | 0.35 | 0.3986 | 0.3123 | 196035 |
| 1731454500 | 0.3625 | 0.0205 | 5.99 | 0.3361 | 0.42 | 0.3361 | 405780 |
| 1731368100 | 0.342 | -0.008 | -2.29 | 0.35 | 0.35 | 0.3 | 118348 |
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
