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 | -0.0541 | -21.7181854677 | 0.2491 | 0.255 | 0.195 | 3618644 | 0.23028875 | CS |
| 4 | -0.0491 | -20.1147070873 | 0.2441 | 0.4781 | 0.195 | 9230752 | 0.27049403 | CS |
| 12 | -0.6676 | -77.393925342 | 0.8626 | 1.15 | 0.195 | 3807384 | 0.29564238 | CS |
| 26 | -0.925 | -82.5892857143 | 1.12 | 1.41 | 0.195 | 1832150 | 0.3230932 | CS |
| 52 | -2.705 | -93.275862069 | 2.9 | 9.19 | 0.195 | 1320728 | 1.6475283 | CS |
| 156 | -0.313 | -61.6141732283 | 0.508 | 9.19 | 0.195 | 578530 | 1.78854926 | CS |
| 260 | -11.295 | -98.3028720627 | 11.49 | 13.6 | 0.195 | 539700 | 1.74847376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.2069 | -0.0235 | -10.20 | 0.2313 | 0.2313 | 0.18 | 1303636 |
| 1783636500 | 0.2304 | 0.0085 | 3.83 | 0.2012 | 0.255 | 0.1964 | 13694531 |
| 1783550100 | 0.2219 | -0.007 | -3.06 | 0.2289 | 0.2307 | 0.2137 | 212674 |
| 1783463700 | 0.2289 | -0.0074 | -3.13 | 0.237 | 0.2432 | 0.222 | 425679 |
| 1783377300 | 0.2363 | -0.0055 | -2.27 | 0.2491 | 0.2491 | 0.2363 | 141691 |
| 1783031700 | 0.2418 | -0.0012 | -0.49 | 0.253 | 0.2531 | 0.2417 | 166963 |
| 1782945300 | 0.243 | 0.003 | 1.25 | 0.2367 | 0.2591 | 0.2338 | 439365 |
| 1782858900 | 0.24 | -0.0048 | -1.96 | 0.2379 | 0.2466 | 0.23 | 469762 |
| 1782772500 | 0.2448 | -0.0002 | -0.08 | 0.24 | 0.245 | 0.2288 | 293011 |
| 1782513300 | 0.245 | 0.011 | 4.70 | 0.2331 | 0.2459 | 0.228 | 541698 |
| 1782426900 | 0.234 | -0.0026 | -1.10 | 0.2312 | 0.241999 | 0.22001 | 823285 |
| 1782340500 | 0.2366 | -0.0006 | -0.25 | 0.2373 | 0.249899 | 0.2302 | 334222 |
| 1782254100 | 0.2372 | -0.0128 | -5.12 | 0.2268 | 0.2448 | 0.2255 | 573450 |
| 1782167700 | 0.25 | 0.0032 | 1.30 | 0.244 | 0.25 | 0.2398 | 410308 |
| 1781822100 | 0.2468 | -0.0113 | -4.38 | 0.251 | 0.2577 | 0.231 | 1344654 |
| 1781735700 | 0.2581 | -0.0267 | -9.38 | 0.2646 | 0.2776 | 0.2415 | 1545398 |
| 1781649300 | 0.2848 | 0.0197 | 7.43 | 0.2509 | 0.2849999 | 0.2497 | 2478609 |
| 1781562900 | 0.2651 | -0.0109 | -3.95 | 0.2437 | 0.2762 | 0.24 | 5903745 |
| 1781303700 | 0.276 | 0.039 | 16.46 | 0.2441 | 0.4781 | 0.238 | 136354498 |
| 1781217300 | 0.237 | -0.078 | -24.76 | 0.2775 | 0.3099 | 0.237 | 35808836 |
| 1781130900 | 0.315 | -0.037 | -10.51 | 0.3444 | 0.376399 | 0.315 | 195251 |
| 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 |
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.
