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 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.0219 | -0.0069 | -23.96 | 0.024799 | 0.0279 | 0.0218 | 3500 |
| 1781735700 | 0.0288 | -0.0001 | -0.35 | 0.0285 | 0.0289 | 0.02 | 13640 |
| 1781649300 | 0.0289 | 0.0028 | 10.73 | 0.0291 | 0.0291 | 0.0288 | 10422 |
| 1781562900 | 0.0261 | 0 | 0.00 | 0.0206 | 0.0261 | 0.0206 | 956 |
| 1781303700 | 0.0261 | 0.0011 | 4.40 | 0.0185 | 0.0292 | 0.0185 | 71571 |
| 1781217300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2487 |
| 1781130900 | 0.025 | -0.0047 | -15.82 | 0.0251 | 0.0251 | 0.025 | 9572 |
| 1781044500 | 0.0297 | 0.0029 | 10.82 | 0.0268 | 0.0297 | 0.0267 | 19851 |
| 1780958100 | 0.0268 | -0.0001 | -0.37 | 0.027601 | 0.027601 | 0.0267 | 10399 |
| 1780698900 | 0.0269 | -0.0037 | -12.09 | 0.0306 | 0.0306 | 0.0269 | 50081 |
| 1780612500 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 84 |
| 1780526100 | 0.0306 | 0.0001 | 0.33 | 0.0325 | 0.0325 | 0.0306 | 2285 |
| 1780439700 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 743 |
| 1780353300 | 0.0305 | -0.0044 | -12.61 | 0.0306 | 0.0306 | 0.0305 | 5010 |
| 1780094100 | 0.0349 | 0.0002 | 0.58 | 0.0265 | 0.0349 | 0.0265 | 1174 |
| 1780007700 | 0.0347 | -0.0002 | -0.57 | 0.0348 | 0.0348 | 0.0347 | 5150 |
| 1779921300 | 0.0349 | 0.005 | 16.72 | 0.03 | 0.035 | 0.03 | 5956 |
| 1779834900 | 0.0299 | 0.0046 | 18.18 | 0.0254999 | 0.0299 | 0.0254999 | 26153 |
| 1779489300 | 0.0253 | -0.0045 | -15.10 | 0.0295 | 0.0296 | 0.0253 | 3555 |
| 1779402900 | 0.0298 | -0.0001 | -0.33 | 0.0257 | 0.0298 | 0.0257 | 340 |
| 1779316500 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 75 |
| 1779230100 | 0.0299 | -0.001699 | -5.38 | 0.0315 | 0.034 | 0.0257 | 4437 |
| 1779143700 | 0.031599 | 0.003599 | 12.85 | 0.0251 | 0.031599 | 0.025 | 33800 |
| 1778884500 | 0.028 | 0.0029 | 11.55 | 0.0251 | 0.028 | 0.0251 | 2553 |
| 1778798100 | 0.0251 | -0.0018 | -6.69 | 0.0251 | 0.02605 | 0.0251 | 2697 |
| 1778711700 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1778625300 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1778538900 | 0.0269 | -0.0001 | -0.37 | 0.027 | 0.027 | 0.0269 | 4768 |
| 1778279700 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.0261 | 4527 |
| 1778193300 | 0.028 | 0.0002 | 0.72 | 0.028 | 0.0283 | 0.02555 | 16887 |
| 1778106900 | 0.0278 | -0.0008 | -2.80 | 0.0279 | 0.0279 | 0.0278 | 4604 |
| 1778020500 | 0.0286 | -0.0001 | -0.35 | 0.0251 | 0.0286 | 0.0251 | 497 |
| 1777934100 | 0.0287 | -0.0009 | -3.04 | 0.0263 | 0.0294 | 0.0251 | 25085 |
| 1777674900 | 0.0296 | 0.00206 | 7.48 | 0.0303 | 0.0303 | 0.0262 | 44246 |
| 1777588500 | 0.02754 | -0.00656 | -19.24 | 0.0276 | 0.0276 | 0.0275 | 5000 |
| 1777502100 | 0.0341 | -0.0006 | -1.73 | 0.0298 | 0.0341 | 0.0298 | 2164 |
| 1777415700 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1777329300 | 0.0347 | 0 | 0.00 | 0.0298 | 0.0347 | 0.0298 | 186 |
| 1777070100 | 0.0347 | 0.0034 | 10.86 | 0.0328 | 0.0357 | 0.0262 | 37538 |
| 1776983700 | 0.0313 | 0.0013 | 4.33 | 0.0285 | 0.034351 | 0.0285 | 9500 |
| 1776897300 | 0.03 | 2.0E-6 | 0.01 | 0.03 | 0.0311 | 0.02835 | 39284 |
| 1776810900 | 0.029998 | -2.0E-6 | -0.01 | 0.0279 | 0.029998 | 0.0258 | 3347 |
| 1776724500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20000 |
| 1776465300 | 0.03 | 0.0003 | 1.01 | 0.03 | 0.03 | 0.03 | 480 |
| 1776378900 | 0.0297 | 0 | 0.00 | 0.0295 | 0.02985 | 0.0294 | 3384 |
| 1776292500 | 0.0297 | 0.0036 | 13.79 | 0.028 | 0.0297 | 0.028 | 3370 |
| 1776206100 | 0.0261 | -0.0034 | -11.53 | 0.0256 | 0.0261 | 0.0256 | 21300 |
| 1776119700 | 0.0295 | 0.0009 | 3.15 | 0.0295 | 0.0295 | 0.0257 | 305 |
| 1775860500 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1775774100 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1775687700 | 0.0286 | 0.0031001 | 12.16 | 0.0287 | 0.0287 | 0.0286 | 1785 |
| 1775601300 | 0.0254999 | -0.0037 | -12.67 | 0.028001 | 0.0287 | 0.0254999 | 10720 |
| 1775514900 | 0.0292 | -0.0017 | -5.50 | 0.03 | 0.03 | 0.0292 | 14230 |
| 1775169300 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1775082900 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 10 |
| 1774996500 | 0.0309 | -0.0019 | -5.79 | 0.0309 | 0.0309 | 0.0305 | 7010 |
| 1774910100 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1774650900 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1774564500 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1774478100 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1774391700 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1774305300 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 1 |
| 1774046100 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1773959700 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 600 |
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.
