Premium
Smart for Life Inc (CE) (SMFL)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -25 | 0.0004 | 0.001 | 0.0003 | 451 | 0.00066142 | CS |
| 4 | -0.0023 | -88.4615384615 | 0.0026 | 0.0036 | 1.0E-6 | 2270 | 0.00218243 | CS |
| 12 | -0.0077 | -96.25 | 0.008 | 0.03 | 1.0E-6 | 2754 | 0.00733118 | CS |
| 26 | -0.0397 | -99.25 | 0.04 | 0.1 | 1.0E-6 | 9090 | 0.01851613 | CS |
| 52 | -0.3747 | -99.92 | 0.375 | 0.46 | 1.0E-6 | 35645 | 0.10147763 | CS |
| 156 | -0.4797 | -99.9375 | 0.48 | 0.5 | 1.0E-6 | 40242 | 0.13461475 | CS |
| 260 | -0.4797 | -99.9375 | 0.48 | 0.5 | 1.0E-6 | 40242 | 0.13461475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745529960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1745443560 | 0.001 | 0.0006 | 150.00 | 0.0005 | 0.001 | 0.0005 | 393 |
| 1745356800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1745270400 | 0.0004 | 0.0001001 | 33.38 | 0.0004 | 0.0004 | 0.0004 | 509 |
| 1744925340 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 403 |
| 1744838940 | 0.0002999 | 0.0002989 | 29,890.00 | 0.0002 | 0.0002999 | 0.0002 | 3029 |
| 1744752360 | 1.0E-6 | -0.002599 | -99.96 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 2101 |
| 1744666140 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 3003 |
| 1744406940 | 0.0026 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0026 | 3206 |
| 1744320120 | 0.0026 | -0.001 | -27.78 | 0.0026 | 0.0026 | 0.0026 | 445 |
| 1744234020 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1744147620 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1744061220 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1743802020 | 0.0036 | 0.001 | 38.46 | 0.0026 | 0.0036 | 0.0026 | 1385 |
| 1743715440 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 2103 |
| 1743629040 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 727 |
| 1743542640 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 3657 |
| 1743456180 | 0.0026 | -0.0001 | -3.70 | 0.0026 | 0.0026 | 0.0026 | 6309 |
| 1743197340 | 0.0027 | 0.0001 | 3.85 | 0.0026 | 0.0027 | 0.0026 | 4503 |
| 1743110880 | 0.0026 | -0.004 | -60.61 | 0.0026 | 0.0026 | 0.0026 | 152 |
| 1743024540 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1742938140 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1742851740 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1742592540 | 0.0066 | -0.0133 | -66.83 | 0.0066 | 0.0066 | 0.0066 | 458 |
| 1742505960 | 0.0199 | 0.0133 | 201.52 | 0.0056 | 0.0199 | 0.0056 | 5002 |
| 1742419800 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1742333400 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 430 |
| 1742246400 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 305 |
| 1741987740 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1741901340 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1741814940 | 0.0066 | 0.001 | 17.86 | 0.0056 | 0.0066 | 0.0056 | 619 |
| 1741728480 | 0.0056 | -0.0014 | -20.00 | 0.0001 | 0.0056 | 0.0001 | 1899 |
| 1741645200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1741386000 | 0.007 | 0.0014 | 25.00 | 0.0056 | 0.007 | 0.0056 | 1332 |
| 1741300140 | 0.0056 | -0.0024 | -30.00 | 0.0055 | 0.0056 | 0.0055 | 657 |
| 1741213440 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 514 |
| 1741126800 | 0.007 | -0.001 | -12.50 | 0.0055 | 0.007 | 0.0055 | 1239 |
| 1741040760 | 0.008 | 0.0025 | 45.45 | 0.0055 | 0.008 | 0.0055 | 9044 |
| 1740781260 | 0.0055 | -0.0025 | -31.25 | 0.008 | 0.008 | 0.0055 | 14463 |
| 1740695340 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 609 |
| 1740608400 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 1425 |
| 1740522480 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 613 |
| 1740435600 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1740176400 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 102 |
| 1740090480 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 1202 |
| 1740003960 | 0.008 | -0.0015 | -15.79 | 0.0095 | 0.0095 | 0.008 | 8710 |
| 1739917740 | 0.0095 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0095 | 668 |
| 1739572020 | 0.0095 | -0.001 | -9.52 | 0.0095 | 0.0095 | 0.0095 | 6098 |
| 1739485320 | 0.0105 | 0.001 | 10.53 | 0.0105 | 0.0105 | 0.0105 | 273 |
| 1739398920 | 0.0095 | -0.001 | -9.52 | 0.0095 | 0.0095 | 0.0095 | 5325 |
| 1739312940 | 0.0105 | 0.002 | 23.53 | 0.0095 | 0.0105 | 0.0095 | 533 |
| 1739226000 | 0.0085 | -0.0215 | -71.67 | 0.0085 | 0.0085 | 0.0085 | 3673 |
| 1738967160 | 0.03 | 0.02 | 200.00 | 0.0288 | 0.03 | 0.0288 | 1503 |
| 1738880880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738794480 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738708080 | 0.01 | 0 | 0.00 | 0.008 | 0.01 | 0.008 | 8626 |
| 1738621740 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 8781 |
| 1738362000 | 0.009 | -0.006 | -40.00 | 0.008 | 0.009 | 0.008 | 2415 |
| 1738276080 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738189680 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738103280 | 0.015 | 0 | 0.00 | 0.0085 | 0.015 | 0.0085 | 11231 |
| 1738016820 | 0.015 | 0 | 0.00 | 0.0085 | 0.015 | 0.0085 | 4897 |
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
