Premium
Safety Shot Inc (SHOT)
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 | -0.02 | -1.88679245283 | 1.06 | 1.12 | 0.96 | 440808 | 1.03394691 | CS |
| 4 | -0.23 | -18.1102362205 | 1.27 | 1.35 | 0.96 | 360355 | 1.13864328 | CS |
| 12 | 0.19 | 22.3529411765 | 0.85 | 1.77 | 0.55 | 928040 | 0.98081893 | CS |
| 26 | -0.34 | -24.6376811594 | 1.38 | 1.77 | 0.55 | 830433 | 1.05890862 | CS |
| 52 | -0.49 | -32.0261437908 | 1.53 | 7.5 | 0.55 | 2354676 | 3.24070926 | CS |
| 156 | -0.2 | -16.1290322581 | 1.24 | 7.5 | 0.55 | 2142623 | 3.16793846 | CS |
| 260 | -0.2 | -16.1290322581 | 1.24 | 7.5 | 0.55 | 2142623 | 3.16793846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 1.07 | 0.03 | 2.88 | 1.07 | 1.09 | 1.0465 | 435637 |
| 1730500500 | 1.04 | 0.05 | 5.39 | 1 | 1.05 | 0.96 | 436821 |
| 1730414100 | 0.9868 | -0.0632 | -6.02 | 1.03 | 1.05 | 0.9671 | 555817 |
| 1730327700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.08 | 1 | 219071 |
| 1730241300 | 1.04 | -0.05 | -4.59 | 1.07 | 1.0991 | 1.01 | 726927 |
| 1730154900 | 1.09 | 0.01 | 0.93 | 1.06 | 1.12 | 1.05 | 305895 |
| 1729895700 | 1.08 | -0.04 | -3.57 | 1.1 | 1.1318 | 1.07 | 297843 |
| 1729809300 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.0758 | 240764 |
| 1729722900 | 1.08 | -0.04 | -3.57 | 1.1 | 1.16 | 1.05 | 438166 |
| 1729636500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.16 | 1.06 | 246362 |
| 1729550100 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.07 | 312765 |
| 1729290900 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1399999 | 1.09 | 339718 |
| 1729204500 | 1.12 | -0.07 | -5.88 | 1.15 | 1.18 | 1.11 | 313677 |
| 1729118100 | 1.19 | 0 | 0.00 | 1.18 | 1.2 | 1.1399999 | 314922 |
| 1729031700 | 1.19 | -0.02 | -1.65 | 1.18 | 1.2099 | 1.16 | 293502 |
| 1728945300 | 1.21 | -0.05 | -3.97 | 1.26 | 1.29 | 1.18 | 443627 |
| 1728686100 | 1.26 | -0.03 | -2.33 | 1.31 | 1.31 | 1.23 | 350949 |
| 1728599700 | 1.29 | 0.04 | 3.20 | 1.23 | 1.3 | 1.22 | 215502 |
| 1728513300 | 1.25 | -0.01 | -0.79 | 1.25 | 1.33 | 1.18 | 437453 |
| 1728426900 | 1.26 | -0.03 | -2.33 | 1.28 | 1.335 | 1.26 | 296784 |
| 1728340500 | 1.29 | 0.02 | 1.57 | 1.28 | 1.35 | 1.25 | 516691 |
| 1728081300 | 1.27 | 0.15 | 13.39 | 1.12 | 1.34 | 1.12 | 838194 |
| 1727994900 | 1.12 | -0.03 | -2.61 | 1.16 | 1.21 | 1.11 | 280653 |
| 1727908500 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.17 | 1.1399999 | 171644 |
| 1727822100 | 1.16 | -0.06 | -4.92 | 1.18 | 1.23 | 1.1321 | 307483 |
| 1727735700 | 1.22 | 0.05 | 4.27 | 1.17 | 1.23 | 1.15 | 318727 |
| 1727476500 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.15 | 261901 |
| 1727390100 | 1.19 | 0.09 | 8.18 | 1.11 | 1.24 | 1.11 | 581257 |
| 1727303700 | 1.1 | -0.12 | -9.84 | 1.19 | 1.22 | 1.03 | 1297820 |
| 1727217300 | 1.22 | 0.01 | 0.83 | 1.2 | 1.3 | 1.1903 | 386773 |
| 1727130900 | 1.21 | -0.03 | -2.42 | 1.23 | 1.25 | 1.1399999 | 577390 |
| 1726871700 | 1.24 | -0.22 | -15.07 | 1.45 | 1.46 | 1.23 | 1038047 |
| 1726785300 | 1.46 | -0.11 | -7.01 | 1.68 | 1.69 | 1.3799999 | 1833316 |
| 1726698900 | 1.57 | 0.16 | 11.35 | 1.41 | 1.77 | 1.3501 | 2664915 |
| 1726612500 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.43 | 1.35 | 704252 |
| 1726526100 | 1.3899999 | 0.04 | 2.96 | 1.3799999 | 1.4494 | 1.33 | 851300 |
| 1726266900 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.4 | 1.31 | 503295 |
| 1726180500 | 1.3799999 | 0.1 | 7.81 | 1.31 | 1.42 | 1.27 | 769619 |
| 1726094100 | 1.28 | 0.05 | 4.07 | 1.22 | 1.35 | 1.12 | 988177 |
| 1726007700 | 1.23 | 0.2 | 19.42 | 1.01 | 1.23 | 1 | 1335154 |
| 1725921300 | 1.03 | 0.02 | 1.98 | 1.01 | 1.07 | 0.9847 | 454039 |
| 1725662100 | 1.01 | 0.04 | 4.48 | 0.9986 | 1.08 | 0.95 | 1340609 |
| 1725575700 | 0.9667 | 0.0766 | 8.61 | 0.9 | 0.9878 | 0.8836 | 423070 |
| 1725489300 | 0.8901 | -0.0096 | -1.07 | 0.8925 | 0.9501 | 0.85 | 538870 |
| 1725402900 | 0.8997 | -0.0239 | -2.59 | 0.9236 | 0.9236 | 0.8619 | 300416 |
| 1725057300 | 0.9236 | 0.0335 | 3.76 | 0.8896 | 0.94 | 0.86 | 631681 |
| 1724970900 | 0.8901 | -0.0697 | -7.26 | 1.05 | 1.1299999 | 0.84 | 6217971 |
| 1724884500 | 0.9598 | 0.1087 | 12.77 | 0.851 | 0.98 | 0.851 | 667900 |
| 1724798100 | 0.8511 | -0.0544 | -6.01 | 0.8952 | 0.8973 | 0.8359 | 537846 |
| 1724711700 | 0.9055 | -0.0307 | -3.28 | 0.9382 | 0.945 | 0.9007 | 389966 |
| 1724452500 | 0.9362 | 0.0162 | 1.76 | 0.92 | 1 | 0.905 | 987116 |
| 1724366100 | 0.92 | 0.0990001 | 12.06 | 0.88 | 1.05 | 0.87 | 2488226 |
| 1724279700 | 0.8209999 | 0.0576999 | 7.56 | 0.79 | 0.8409 | 0.75 | 712908 |
| 1724193300 | 0.7633 | 0.0373 | 5.14 | 0.7175 | 0.8 | 0.7008 | 699218 |
| 1724106900 | 0.726 | 0.0375 | 5.45 | 0.6979 | 0.7338 | 0.66 | 714744 |
| 1723847700 | 0.6885 | 0.0344 | 5.26 | 0.6923 | 0.6999 | 0.6414 | 606834 |
| 1723761300 | 0.6541 | 0.0271 | 4.32 | 0.6486 | 0.6755 | 0.5987 | 747044 |
| 1723674900 | 0.627 | 0.0481 | 8.31 | 0.583 | 0.67 | 0.58 | 1466925 |
| 1723588500 | 0.5789 | -0.0717 | -11.02 | 0.6538 | 0.68 | 0.55 | 1889036 |
| 1723502100 | 0.6506 | -0.0723 | -10.00 | 0.85 | 0.9 | 0.6412 | 10515265 |
| 1723242900 | 0.7229 | 0.0329001 | 4.77 | 0.6899999 | 0.7237 | 0.66 | 794100 |
| 1723156500 | 0.6899999 | -0.049 | -6.63 | 0.74 | 0.78 | 0.6626 | 445849 |
| 1723070100 | 0.739 | 0.0258001 | 3.62 | 0.72 | 0.8 | 0.7 | 762700 |
| 1722983700 | 0.7131999 | 0.0330999 | 4.87 | 0.7 | 0.720299 | 0.66 | 387421 |
| 1722897300 | 0.6801 | -0.0712 | -9.48 | 0.66 | 0.7201999 | 0.5857 | 530714 |
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
