Premium
SHF Holdings Inc (SHFSW)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.025 | -0.0018 | -6.72 | 0.0201 | 0.025 | 0.0201 | 6353 |
| 1741646100 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
| 1741390500 | 0.0268 | 0.0011821 | 4.61 | 0.023 | 0.0268 | 0.0201 | 14207 |
| 1741304100 | 0.0256179 | 0.0046179 | 21.99 | 0.0248999 | 0.0256179 | 0.0248999 | 1511 |
| 1741217700 | 0.021 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.021 | 4513 |
| 1741131300 | 0.021 | -0.0067 | -24.19 | 0.0277 | 0.0277 | 0.0164 | 120428 |
| 1741044900 | 0.0277 | -0.0003 | -1.07 | 0.029 | 0.03015 | 0.025 | 6389 |
| 1740785700 | 0.028 | -0.0004 | -1.41 | 0.028 | 0.0284 | 0.0213 | 15313 |
| 1740699300 | 0.0284 | -0.0002 | -0.70 | 0.03 | 0.0313 | 0.0245 | 11521 |
| 1740612900 | 0.0286 | 0.0033 | 13.04 | 0.0288 | 0.0288 | 0.024 | 8723 |
| 1740526500 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 111 |
| 1740440100 | 0.0253 | 0.0002 | 0.80 | 0.0252 | 0.0297 | 0.021 | 46358 |
| 1740180900 | 0.0251 | -0.0077 | -23.48 | 0.0254 | 0.0254 | 0.025 | 5511 |
| 1740094500 | 0.0328 | 0.0028 | 9.33 | 0.0304 | 0.0328 | 0.0252 | 14696 |
| 1740008100 | 0.03 | -0.005 | -14.29 | 0.033 | 0.035 | 0.03 | 6165 |
| 1739921700 | 0.035 | -0.002 | -5.41 | 0.033 | 0.035 | 0.033 | 583 |
| 1739576100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1739489700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 144 |
| 1739403300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1739316900 | 0.037 | 0 | 0.00 | 0.035 | 0.037 | 0.035 | 80 |
| 1739230500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738971300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738884900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738798500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738712100 | 0.037 | 0.0004 | 1.09 | 0.0303 | 0.037 | 0.03 | 782 |
| 1738625700 | 0.0366 | 0.0066 | 22.00 | 0.03 | 0.0366 | 0.03 | 820 |
| 1738366500 | 0.03 | -0.0075 | -20.00 | 0.03 | 0.03 | 0.03 | 300 |
| 1738280100 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1738193700 | 0.0375 | -0.0006 | -1.57 | 0.0287 | 0.0375 | 0.0285 | 700 |
| 1738107300 | 0.0381 | -0.0009 | -2.31 | 0.0285 | 0.0381 | 0.0285 | 580 |
| 1738020900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737761700 | 0.039 | 0.004 | 11.43 | 0.039 | 0.039 | 0.039 | 10 |
| 1737675300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737588900 | 0.035 | 0.0025 | 7.69 | 0.035 | 0.035 | 0.0325 | 12819 |
| 1737502500 | 0.0325 | -0.007 | -17.72 | 0.0399 | 0.0399 | 0.03 | 11090 |
| 1737156900 | 0.0395 | 0.0045 | 12.86 | 0.04 | 0.04 | 0.0349 | 3194 |
| 1737070500 | 0.035 | 0.0043 | 14.01 | 0.0307 | 0.035251 | 0.0307 | 1892 |
| 1736984100 | 0.0307 | 0 | 0.00 | 0.035551 | 0.0398 | 0.0307 | 3031 |
| 1736897700 | 0.0307 | -0.0086 | -21.88 | 0.04 | 0.04 | 0.0307 | 2618 |
| 1736811300 | 0.0393 | -0.0001 | -0.25 | 0.0394 | 0.0398 | 0.0304 | 31161 |
| 1736552100 | 0.0394 | -0.0001 | -0.25 | 0.0314 | 0.0395 | 0.03 | 44629 |
| 1736379300 | 0.0395 | -0.0003 | -0.75 | 0.031 | 0.0395 | 0.031 | 302 |
| 1736292900 | 0.0398 | -0.0002 | -0.50 | 0.031 | 0.0398 | 0.0307 | 3689 |
| 1736206500 | 0.04 | -0.00286 | -6.67 | 0.0309 | 0.04 | 0.0306 | 2139 |
| 1735947300 | 0.04286 | 0 | 0.00 | 0.04286 | 0.04286 | 0.04286 | 0 |
| 1735860900 | 0.04286 | 0 | 0.00 | 0.04286 | 0.04286 | 0.04286 | 101 |
| 1735688100 | 0.04286 | -0.00404 | -8.61 | 0.0428 | 0.0429 | 0.0303 | 53786 |
| 1735601700 | 0.0469 | 0 | 0.00 | 0.0428 | 0.0469 | 0.0428 | 31 |
| 1735342500 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1735256100 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1735077840 | 0.0469 | -0.0005 | -1.05 | 0.04 | 0.0469 | 0.04 | 827 |
| 1734996900 | 0.0474 | 0.0074 | 18.50 | 0.037 | 0.0474 | 0.03 | 399400 |
| 1734737700 | 0.04 | 0.002 | 5.26 | 0.030301 | 0.04799 | 0.030301 | 15388 |
| 1734651300 | 0.038 | 0.0027 | 7.65 | 0.033 | 0.038 | 0.03 | 7271 |
| 1734564900 | 0.0353 | 0.0013 | 3.82 | 0.032881 | 0.0357 | 0.0301 | 14034 |
| 1734478500 | 0.034 | -0.0016 | -4.49 | 0.0251 | 0.034 | 0.0251 | 1255 |
| 1734392100 | 0.0356 | 0.0075 | 26.69 | 0.036 | 0.0392 | 0.0282 | 35524 |
| 1734132900 | 0.0281 | -0.0088 | -23.85 | 0.0261 | 0.0363 | 0.025 | 7351 |
| 1734046500 | 0.0369 | 0.0115 | 45.28 | 0.025 | 0.0369 | 0.025 | 8144 |
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
