Premium
SHF Holdings Inc (SHFSW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.03 | 0.038 | 0.03 | 7160 |
| 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 | 0.03205 | 0.0392 | 0.0282 | 35514 |
| 1734132900 | 0.0281 | -0.0088 | -23.85 | 0.0261 | 0.0363 | 0.025 | 7351 |
| 1734046500 | 0.0369 | 0.0115 | 45.28 | 0.033926 | 0.0369 | 0.0257 | 8032 |
| 1733960100 | 0.0254 | -0.003 | -10.56 | 0.025 | 0.0369 | 0.025 | 1840 |
| 1733873700 | 0.0284 | 0.0032 | 12.70 | 0.0274 | 0.0375 | 0.0274 | 2196 |
| 1733787300 | 0.0252 | -0.0044 | -14.86 | 0.0251 | 0.0252 | 0.0251 | 720 |
| 1733528100 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 1 |
| 1733441700 | 0.0296 | -0.0001 | -0.34 | 0.025 | 0.0296 | 0.025 | 390 |
| 1733355300 | 0.0297 | 0.0002 | 0.68 | 0.0253 | 0.0297 | 0.0251009 | 340 |
| 1733268900 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1733182500 | 0.0295 | 0.0031 | 11.74 | 0.0264 | 0.0295 | 0.023 | 56481 |
| 1732917840 | 0.0264 | -0.0036 | -12.00 | 0.0267 | 0.0298 | 0.0264 | 2006 |
| 1732750500 | 0.03 | -0.0002 | -0.66 | 0.0267 | 0.03 | 0.0265 | 1439 |
| 1732664100 | 0.0302 | -0.0045 | -12.97 | 0.0262 | 0.0376 | 0.0262 | 3827 |
| 1732577700 | 0.0347 | -0.0001 | -0.29 | 0.0262 | 0.0347 | 0.026 | 1980 |
| 1732318500 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732232100 | 0.0348 | -0.0028 | -7.45 | 0.0373 | 0.0376 | 0.0346 | 1200 |
| 1732145700 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1732059300 | 0.0376 | 0.0017 | 4.74 | 0.0262 | 0.0376 | 0.0214999 | 18648 |
| 1731972900 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1731713700 | 0.0359 | -0.000401 | -1.10 | 0.0263 | 0.0359 | 0.0261 | 450 |
| 1731627300 | 0.036301 | 0.001401 | 4.01 | 0.0344 | 0.036301 | 0.0341 | 13550 |
| 1731540900 | 0.0349 | -0.0031 | -8.16 | 0.0261 | 0.0383999 | 0.0261 | 7500 |
| 1731454500 | 0.038 | 0.0089 | 30.58 | 0.038 | 0.038 | 0.038 | 100 |
| 1731368100 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 74 |
| 1731108900 | 0.0291 | 0.0001 | 0.34 | 0.029 | 0.0291 | 0.029 | 600 |
| 1731022500 | 0.029 | -0.0008 | -2.68 | 0.0309 | 0.032251 | 0.0288 | 17888 |
| 1730936100 | 0.0298 | -0.0028 | -8.59 | 0.0237 | 0.0298 | 0.0235 | 6250 |
| 1730849700 | 0.0325999 | 0 | 0.00 | 0.025 | 0.0325999 | 0.025 | 341 |
| 1730763300 | 0.0325999 | 0 | 0.00 | 0.0251 | 0.0325999 | 0.0251 | 2075 |
| 1730500500 | 0.0325999 | -0.0021 | -6.05 | 0.0251 | 0.0325999 | 0.0251 | 29206 |
| 1730414100 | 0.0347 | 0.008 | 29.96 | 0.0267 | 0.0347 | 0.0267 | 450 |
| 1730327700 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 100 |
| 1730241300 | 0.0267 | 0.0001 | 0.38 | 0.025 | 0.0267 | 0.025 | 7080 |
| 1730154900 | 0.0266 | 0.0008 | 3.10 | 0.039 | 0.039 | 0.0214999 | 103447 |
| 1729895700 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1729809300 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1729722900 | 0.0258 | -0.0054 | -17.31 | 0.0258 | 0.0312 | 0.0258 | 4113 |
| 1729636500 | 0.0312 | 0.0012 | 4.00 | 0.0299 | 0.042 | 0.0299 | 26861 |
| 1729550100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30 |
| 1729290900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 76 |
| 1729204500 | 0.03 | 0 | 0.00 | 0.0231 | 0.03 | 0.0231 | 37993 |
| 1729118100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7 |
| 1729031700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1728945300 | 0.03 | -0.002651 | -8.12 | 0.035 | 0.035 | 0.03 | 8643 |
| 1728686100 | 0.032651 | -0.002349 | -6.71 | 0.0302 | 0.0349 | 0.0302 | 8526 |
| 1728599700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2812 |
| 1728513300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728426900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5 |
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
