Premium
Soluna Holdings Inc (SLNH)
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 | -0.39 | -25 | 1.56 | 1.72 | 1.16 | 612841 | 1.38265764 | CS |
| 4 | -1.03 | -46.8181818182 | 2.2 | 2.284 | 1.16 | 427966 | 1.64393485 | CS |
| 12 | -2.1 | -64.2201834862 | 3.27 | 3.7 | 1.16 | 423175 | 2.12381249 | CS |
| 26 | -3.83 | -76.6 | 5 | 5.13 | 1.16 | 288754 | 2.63067069 | CS |
| 52 | -1.98 | -62.8571428571 | 3.15 | 8.8 | 1.16 | 299002 | 3.34081982 | CS |
| 156 | -250.83 | -99.5357142857 | 252 | 298.0375 | 1.16 | 320279 | 14.39606341 | CS |
| 260 | -298.83 | -99.61 | 300 | 427 | 1.16 | 305560 | 27.31377549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.17 | -0.27 | -18.75 | 1.47 | 1.5 | 1.16 | 870239 |
| 1740180900 | 1.44 | -0.01 | -0.69 | 1.49 | 1.65 | 1.44 | 502685 |
| 1740094500 | 1.45 | -0.02 | -1.36 | 1.44 | 1.46 | 1.36 | 370594 |
| 1740008100 | 1.47 | -0.02 | -1.34 | 1.46 | 1.59 | 1.42 | 524214 |
| 1739921700 | 1.49 | -0.12 | -7.45 | 1.56 | 1.72 | 1.44 | 796471 |
| 1739576100 | 1.61 | -0.08 | -4.73 | 1.7 | 1.7499 | 1.57 | 319777 |
| 1739489700 | 1.69 | 0.04 | 2.42 | 1.7 | 1.705 | 1.585 | 197406 |
| 1739403300 | 1.65 | 0.02 | 1.23 | 1.61 | 1.685 | 1.56 | 169532 |
| 1739316900 | 1.6299999 | -0.1 | -5.78 | 1.68 | 1.68 | 1.6 | 436089 |
| 1739230500 | 1.73 | -0.1 | -5.46 | 1.81 | 1.8364 | 1.67 | 275761 |
| 1738971300 | 1.83 | 0.04 | 2.23 | 1.7375 | 1.8459 | 1.635 | 820031 |
| 1738884900 | 1.79 | 0.13 | 7.83 | 1.69 | 1.87 | 1.67 | 414597 |
| 1738798500 | 1.66 | -0.09 | -5.14 | 1.74 | 1.75 | 1.6001 | 209470 |
| 1738712100 | 1.75 | 0.01 | 0.57 | 1.74 | 1.77 | 1.71 | 168253 |
| 1738625700 | 1.74 | -0.17 | -8.90 | 1.73 | 1.8301 | 1.72 | 512355 |
| 1738366500 | 1.91 | -0.03 | -1.55 | 1.94 | 1.99 | 1.85 | 477654 |
| 1738280100 | 1.94 | -0.01 | -0.51 | 1.97 | 2.04 | 1.92 | 255441 |
| 1738193700 | 1.95 | -0.15 | -7.14 | 2.06 | 2.06 | 1.8701 | 482497 |
| 1738107300 | 2.1 | -0.07 | -3.23 | 2.2 | 2.2839999 | 2.0702 | 328291 |
| 1738020900 | 2.17 | -0.6 | -21.66 | 2.625 | 2.6549999 | 2.1 | 1217180 |
| 1737761700 | 2.77 | 0.7 | 33.82 | 2.34 | 2.85 | 2.3117 | 1416783 |
| 1737675300 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1737588900 | 2.07 | -0.16 | -7.17 | 2.19 | 2.2599999 | 2.04 | 377208 |
| 1737502500 | 2.23 | 0.02 | 0.90 | 2.2 | 2.37 | 2.11 | 973819 |
| 1737156900 | 2.21 | 0.02 | 0.91 | 2.21 | 2.33 | 2.13 | 639571 |
| 1737070500 | 2.19 | 0.09 | 4.29 | 2.1 | 2.21 | 2.035 | 311125 |
| 1736984100 | 2.1 | 0.17 | 8.81 | 2.02 | 2.14 | 1.92 | 988960 |
| 1736897700 | 1.93 | -0.07 | -3.50 | 2.18 | 2.201 | 1.88 | 1727532 |
| 1736811300 | 2 | -0.14 | -6.54 | 2.08 | 2.11 | 1.8334 | 250794 |
| 1736552100 | 2.14 | -0.1 | -4.46 | 2.2889 | 2.2889 | 2.09 | 252201 |
| 1736379300 | 2.24 | -0.22 | -8.94 | 2.4299 | 2.4299 | 2.18 | 140847 |
| 1736292900 | 2.46 | -0.1 | -3.91 | 2.653 | 2.81 | 2.342 | 653788 |
| 1736206500 | 2.56 | 0.18 | 7.56 | 2.498 | 2.61 | 2.4 | 274636 |
| 1735947300 | 2.38 | 0.2 | 9.17 | 2.23 | 2.39 | 2.19 | 102043 |
| 1735860900 | 2.18 | 0.08 | 3.81 | 2.14 | 2.29 | 2.08 | 116265 |
| 1735688100 | 2.1 | -0.17 | -7.49 | 2.3 | 2.3477 | 2.04 | 251678 |
| 1735601700 | 2.27 | 0.04 | 1.79 | 2.24 | 2.32 | 2.13 | 184824 |
| 1735342500 | 2.23 | -0.08 | -3.46 | 2.1855 | 2.32 | 2.1107999 | 101145 |
| 1735256100 | 2.31 | 0.12 | 5.48 | 2.29 | 2.5 | 2.18 | 327101 |
| 1735077840 | 2.19 | -0.06 | -2.67 | 2.18 | 2.25 | 2.09 | 177550 |
| 1734996900 | 2.25 | -0.05 | -2.17 | 2.2599999 | 2.2799999 | 2.07 | 222288 |
| 1734737700 | 2.3 | 0.19 | 9.00 | 2.11 | 2.38 | 2.1 | 266700 |
| 1734651300 | 2.11 | -0.36 | -14.57 | 2.55 | 2.55 | 2.08 | 474544 |
| 1734564900 | 2.47 | 0.03 | 1.23 | 2.48 | 2.8 | 2.41 | 388842 |
| 1734478500 | 2.44 | -0.15 | -5.79 | 2.565 | 2.61 | 2.27 | 257003 |
| 1734392100 | 2.59 | -0.09 | -3.36 | 2.599 | 2.8 | 2.5173 | 330843 |
| 1734132900 | 2.68 | -0.27 | -9.15 | 2.97 | 2.97 | 2.65 | 474835 |
| 1734046500 | 2.95 | -0.25 | -7.81 | 3.2047 | 3.2799999 | 2.91 | 185712 |
| 1733960100 | 3.2 | 0.02 | 0.63 | 3.27 | 3.36 | 3.09 | 139803 |
| 1733873700 | 3.18 | 0.01 | 0.16 | 3.221 | 3.2733 | 3.07 | 150887 |
| 1733787300 | 3.175 | -0.38 | -10.56 | 3.54 | 3.54 | 3.1 | 217135 |
| 1733528100 | 3.55 | 0.45 | 14.52 | 3.1 | 3.7 | 3.07 | 294356 |
| 1733441700 | 3.1 | -0.07 | -2.21 | 3.3602 | 3.45 | 3.04 | 322876 |
| 1733355300 | 3.17 | -0.01 | -0.31 | 3.19 | 3.2799999 | 3.0299999 | 320904 |
| 1733268900 | 3.18 | -0.05 | -1.55 | 3.27 | 3.4 | 3.11 | 188302 |
| 1733182500 | 3.23 | -0.19 | -5.56 | 3.4601 | 3.47 | 3.06 | 166413 |
| 1732917840 | 3.42 | 0.19 | 5.88 | 3.19 | 3.6 | 3.19 | 144716 |
| 1732750500 | 3.23 | 0.1 | 3.19 | 3.15 | 3.43 | 3.0099999 | 230093 |
| 1732664100 | 3.13 | -0.2 | -6.01 | 3.27 | 3.42 | 3.0299999 | 169247 |
| 1732577700 | 3.33 | -0.1 | -2.92 | 3.47 | 3.56 | 3.32 | 178586 |
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
