Premium
SHF Holdings Inc (SHFS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0936 | -21.1048478016 | 0.4435 | 0.461899 | 0.3101 | 256256 | 0.37817037 | CS |
| 4 | -0.0968 | -21.670024625 | 0.4467 | 0.52 | 0.3101 | 213368 | 0.43729512 | CS |
| 12 | -0.6201 | -63.9278350515 | 0.97 | 1.15 | 0.3101 | 279855 | 0.72886971 | CS |
| 26 | -1.2101 | -77.5705128205 | 1.56 | 2.1 | 0.3101 | 270020 | 1.02430924 | CS |
| 52 | -2.1901 | -86.2244094488 | 2.54 | 9.19 | 0.3101 | 517794 | 3.80565223 | CS |
| 156 | -0.2681 | -43.3818770227 | 0.618 | 9.19 | 0.2201 | 313596 | 3.08696843 | CS |
| 260 | -11.1401 | -96.954743255 | 11.49 | 13.6 | 0.2201 | 332820 | 2.72286745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 0.352 | -0.0136 | -3.72 | 0.3696999 | 0.3696999 | 0.3222 | 145726 |
| 1780958100 | 0.3656 | -0.0201 | -5.21 | 0.3854 | 0.4 | 0.3653 | 709509 |
| 1780698900 | 0.3857 | -0.0443 | -10.30 | 0.45 | 0.45 | 0.378 | 227722 |
| 1780612500 | 0.43 | -0.0106 | -2.41 | 0.4408 | 0.461899 | 0.4268 | 128611 |
| 1780526100 | 0.4406 | -0.0146 | -3.21 | 0.4435 | 0.456 | 0.44 | 69710 |
| 1780439700 | 0.4552 | -0.0148 | -3.15 | 0.4851 | 0.5 | 0.4302 | 1004192 |
| 1780353300 | 0.47 | -0.0201 | -4.10 | 0.47 | 0.5 | 0.4667 | 118523 |
| 1780094100 | 0.4901 | 0.0251 | 5.40 | 0.4871 | 0.5 | 0.465001 | 52260 |
| 1780007700 | 0.465 | -0.0255 | -5.20 | 0.49 | 0.499001 | 0.4595 | 167631 |
| 1779921300 | 0.4905 | -0.0046 | -0.93 | 0.48 | 0.5197 | 0.48 | 87422 |
| 1779834900 | 0.4951 | -0.0046 | -0.92 | 0.4802 | 0.52 | 0.4786 | 211811 |
| 1779489300 | 0.4997 | 0.0597 | 13.57 | 0.4411 | 0.52 | 0.4411 | 269904 |
| 1779402900 | 0.44 | -0.0185 | -4.03 | 0.46 | 0.4789 | 0.43 | 109231 |
| 1779316500 | 0.4585 | 0.0315 | 7.38 | 0.441 | 0.479 | 0.4101 | 104512 |
| 1779230100 | 0.427 | -0.052 | -10.86 | 0.4255 | 0.4427 | 0.4018 | 137536 |
| 1779143700 | 0.479 | 0.0154 | 3.32 | 0.4871 | 0.4878 | 0.425 | 210188 |
| 1778884500 | 0.4636 | 0.0271 | 6.21 | 0.4265 | 0.4652 | 0.40085 | 111486 |
| 1778798100 | 0.4365 | -0.001 | -0.23 | 0.4375 | 0.4498 | 0.42 | 75748 |
| 1778711700 | 0.4375 | -0.0114 | -2.54 | 0.4467 | 0.4655 | 0.4039 | 112263 |
| 1778625300 | 0.4489 | 0.039 | 9.51 | 0.418 | 0.4677 | 0.418 | 67240 |
| 1778538900 | 0.4099 | -0.0495 | -10.77 | 0.45 | 0.4636 | 0.39895 | 208945 |
| 1778279700 | 0.4594 | -0.0055 | -1.18 | 0.4599 | 0.4791 | 0.4212 | 279171 |
| 1778193300 | 0.4649 | -0.3281 | -41.37 | 0.6197 | 0.6197 | 0.3819 | 1613693 |
| 1778106900 | 0.793 | -0.0243 | -2.97 | 0.8176 | 0.8297 | 0.7801 | 220723 |
| 1778020500 | 0.8173 | 0.0009 | 0.11 | 0.8001 | 0.8195 | 0.7616 | 287488 |
| 1777934100 | 0.8164 | 0.034151 | 4.37 | 0.8 | 0.8199999 | 0.773 | 129990 |
| 1777674900 | 0.782249 | -0.007951 | -1.01 | 0.7903 | 0.825248 | 0.75 | 153447 |
| 1777588500 | 0.7902 | -0.0381 | -4.60 | 0.8248 | 0.89 | 0.775 | 457832 |
| 1777502100 | 0.8283 | -0.0075 | -0.90 | 0.8191 | 0.8494 | 0.78 | 84571 |
| 1777415700 | 0.8358 | 0.0158001 | 1.93 | 0.8036 | 0.8516 | 0.78 | 141568 |
| 1777329300 | 0.8199999 | -0.1333 | -13.98 | 0.89 | 0.9532 | 0.8058 | 229223 |
| 1777070100 | 0.9533 | 0.0832 | 9.56 | 0.89 | 0.97 | 0.845001 | 353834 |
| 1776983700 | 0.8701 | -0.1055 | -10.81 | 1.04 | 1.04 | 0.84 | 844757 |
| 1776897300 | 0.9756 | 0.0446 | 4.79 | 0.9432 | 1.15 | 0.8512 | 2765661 |
| 1776810900 | 0.931 | 0.0498 | 5.65 | 0.8453 | 0.975 | 0.76 | 2848049 |
| 1776724500 | 0.8812 | 0.0602001 | 7.33 | 0.85 | 0.9364 | 0.8002 | 72817 |
| 1776465300 | 0.8209999 | -0.049 | -5.63 | 0.8626 | 0.9 | 0.81 | 50278 |
| 1776378900 | 0.87 | -0.0376 | -4.14 | 0.8602 | 0.91 | 0.833 | 130655 |
| 1776292500 | 0.9076 | 0.1286 | 16.51 | 0.77 | 0.93 | 0.7312999 | 325644 |
| 1776206100 | 0.779 | 0.029 | 3.87 | 0.758 | 0.779 | 0.7439 | 12626 |
| 1776119700 | 0.75 | 0 | 0.00 | 0.735 | 0.75 | 0.7123 | 50616 |
| 1775860500 | 0.75 | -0.0391 | -4.96 | 0.7922 | 0.8145 | 0.7093 | 69715 |
| 1775774100 | 0.7891 | -0.021 | -2.59 | 0.8199999 | 0.85 | 0.7891 | 30357 |
| 1775687700 | 0.8101 | 0.0111 | 1.39 | 0.806 | 0.8199999 | 0.7891 | 20597 |
| 1775601300 | 0.799 | 0.00155 | 0.19 | 0.7973 | 0.8098999 | 0.77 | 31032 |
| 1775514900 | 0.79745 | 0.01545 | 1.98 | 0.77 | 0.809899 | 0.77 | 24538 |
| 1775169300 | 0.782 | -0.018 | -2.25 | 0.79 | 0.8 | 0.7501 | 33233 |
| 1775082900 | 0.8 | -0.0305 | -3.67 | 0.7913 | 0.825699 | 0.7815 | 31024 |
| 1774996500 | 0.8305 | 0.0237 | 2.94 | 0.795 | 0.833999 | 0.78 | 29914 |
| 1774910100 | 0.8068 | 0.0031 | 0.39 | 0.83 | 0.8428 | 0.8057 | 13190 |
| 1774650900 | 0.8037 | -0.0764 | -8.68 | 0.8705 | 0.8763 | 0.78 | 50608 |
| 1774564500 | 0.8801 | 0.004 | 0.46 | 0.895 | 0.94 | 0.83 | 53026 |
| 1774478100 | 0.8761 | 0.0478 | 5.77 | 0.8158 | 0.8761 | 0.81 | 30905 |
| 1774391700 | 0.8283 | -0.0417 | -4.79 | 0.8701 | 0.8701 | 0.8 | 42358 |
| 1774305300 | 0.87 | 0.0287 | 3.41 | 0.827 | 0.9093 | 0.8102 | 70909 |
| 1774046100 | 0.8413 | 0.0193001 | 2.35 | 0.8671 | 0.8765 | 0.7825 | 61932 |
| 1773959700 | 0.8219999 | -0.0604 | -6.84 | 0.839 | 0.8999 | 0.81 | 111070 |
| 1773873300 | 0.8824 | -0.0863 | -8.91 | 0.97 | 0.97 | 0.8006 | 126141 |
| 1773786900 | 0.9687 | 0.0778 | 8.73 | 0.9051 | 0.9765 | 0.8101 | 130552 |
| 1773700500 | 0.8909 | 0.0609 | 7.34 | 0.83 | 0.93 | 0.8043 | 76751 |
| 1773441300 | 0.83 | 0.0002 | 0.02 | 0.8135 | 0.8417 | 0.7929 | 21557 |
| 1773354900 | 0.8298 | 0.0008 | 0.10 | 0.8792 | 0.8792 | 0.8 | 70173 |
| 1773268500 | 0.829 | -0.022 | -2.59 | 0.88 | 0.8827 | 0.81005 | 70734 |
| 1773182100 | 0.851 | -0.179 | -17.38 | 1.05 | 1.05 | 0.829 | 217910 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
