Premium
flyExclusive Inc (FLYX)
AMEX
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 | 0.3 | 8.9552238806 | 3.35 | 3.72 | 3.07 | 23372 | 3.40155367 | CS |
| 4 | 0.89 | 32.2463768116 | 2.76 | 4.415 | 2.76 | 26854 | 3.44354083 | CS |
| 12 | 1.53 | 72.1698113208 | 2.12 | 4.415 | 2.04 | 20666 | 2.96460056 | CS |
| 26 | -0.2 | -5.19480519481 | 3.85 | 4.74 | 1.79 | 18650 | 2.82041764 | CS |
| 52 | -3.79 | -50.9408602151 | 7.44 | 24.21 | 1.79 | 30730 | 5.50544368 | CS |
| 156 | -7.13 | -66.1410018553 | 10.78 | 24.21 | 1.79 | 32278 | 5.68781368 | CS |
| 260 | -7.13 | -66.1410018553 | 10.78 | 24.21 | 1.79 | 32278 | 5.68781368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 3.72 | 0.37 | 11.04 | 3.97 | 4.38 | 2.73 | 197202 |
| 1739489400 | 3.35 | 0.15 | 4.69 | 3.33 | 3.45 | 3.179 | 27414 |
| 1739403000 | 3.2 | -0.02 | -0.62 | 3.18 | 3.38 | 3.07 | 7728 |
| 1739316600 | 3.22 | -0.18 | -5.29 | 3.36 | 3.36 | 3.1201 | 11353 |
| 1739230200 | 3.4 | -0.1 | -2.86 | 3.54 | 3.54 | 3.08 | 18950 |
| 1738971000 | 3.5 | 0.18 | 5.42 | 3.35 | 3.63 | 3.27 | 51414 |
| 1738884600 | 3.32 | 0.12 | 3.75 | 3.5 | 3.5 | 3.21 | 12706 |
| 1738798200 | 3.2 | 0.07 | 2.24 | 3.19 | 3.5799 | 3.07 | 36882 |
| 1738711800 | 3.13 | -0.31 | -9.11 | 3.44 | 3.44 | 3.13 | 15650 |
| 1738625400 | 3.4439 | -0.15 | -4.07 | 3.55 | 3.75 | 3.2296 | 20610 |
| 1738366200 | 3.59 | -0.09 | -2.31 | 3.67 | 3.76 | 3.32 | 10462 |
| 1738279800 | 3.675 | 0.17 | 5.00 | 3.56 | 3.77 | 3.2881999 | 3977 |
| 1738193400 | 3.5001 | -0.09 | -2.50 | 3.61 | 3.8694 | 3.5001 | 18063 |
| 1738107000 | 3.59 | 0.03 | 0.84 | 3.53 | 3.74 | 3.25 | 9633 |
| 1738020600 | 3.56 | -0 | -0.08 | 3.51 | 3.97 | 3.38 | 49910 |
| 1737761400 | 3.5629 | 0.43 | 13.83 | 3.2 | 4.415 | 3.08 | 163275 |
| 1737675000 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1737588600 | 3.13 | 0.06 | 1.95 | 3.13 | 3.24 | 2.8462 | 6522 |
| 1737502200 | 3.07 | 0.14 | 4.78 | 3 | 3.2 | 2.9472999 | 13419 |
| 1737156600 | 2.93 | 0.06 | 2.09 | 2.7599999 | 2.99 | 2.7599999 | 5395 |
| 1737070200 | 2.87 | 0.04 | 1.41 | 2.84 | 2.9089999 | 2.6828 | 4674 |
| 1736983800 | 2.83 | 0.04 | 1.43 | 2.83 | 2.8605999 | 2.7 | 1504 |
| 1736897400 | 2.79 | -0.04 | -1.41 | 2.87 | 2.9673 | 2.63 | 9532 |
| 1736811000 | 2.83 | -0.11 | -3.62 | 2.92 | 2.985 | 2.71 | 14235 |
| 1736551800 | 2.9364 | -0.24 | -7.66 | 3.1 | 3.1347999 | 2.9364 | 4802 |
| 1736379000 | 3.18 | -0.01 | -0.31 | 3.17 | 3.19 | 3.05 | 11210 |
| 1736292600 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.12 | 13644 |
| 1736206200 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.05 | 25244 |
| 1735947000 | 3.16 | 0.01 | 0.32 | 3.19 | 3.2 | 3.005 | 11097 |
| 1735860600 | 3.15 | 0 | 0.00 | 3.13 | 3.15 | 2.9211999 | 12284 |
| 1735687800 | 3.15 | 0.17 | 5.70 | 3.0299999 | 3.2 | 2.9217 | 19303 |
| 1735601400 | 2.98 | 0.08 | 2.76 | 2.83 | 3.24 | 2.7891 | 51159 |
| 1735342200 | 2.9 | -0.06 | -2.03 | 3.0099999 | 3.2399 | 2.8001 | 42776 |
| 1735255800 | 2.96 | 0.38 | 14.73 | 2.59 | 3.29 | 2.41 | 35918 |
| 1735077840 | 2.58 | 0.13 | 5.31 | 2.59 | 2.69 | 2.58 | 7519 |
| 1734996600 | 2.45 | 0.12 | 5.15 | 2.45 | 2.65 | 2.2616 | 26233 |
| 1734737400 | 2.33 | -0.11 | -4.51 | 2.49 | 2.49 | 2.2294 | 12881 |
| 1734651000 | 2.44 | 0.13 | 5.63 | 2.35 | 2.55 | 2.2 | 18926 |
| 1734564600 | 2.31 | -0.14 | -5.71 | 2.35 | 2.6699 | 2.2599999 | 38334 |
| 1734478200 | 2.45 | 0.05 | 2.08 | 2.4 | 2.47 | 2.2401 | 15346 |
| 1734391800 | 2.4 | 0.05 | 2.13 | 2.67 | 2.6719 | 2.2261 | 20598 |
| 1734132600 | 2.35 | 0.23 | 10.85 | 2.06 | 2.49 | 2.04 | 43175 |
| 1734046200 | 2.12 | -0.08 | -3.64 | 2.12 | 2.24 | 2.1 | 21325 |
| 1733959800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.3 | 2.185 | 12467 |
| 1733873400 | 2.25 | -0.05 | -2.17 | 2.24 | 2.2599999 | 2.15 | 12709 |
| 1733787000 | 2.3 | 0.09 | 4.07 | 2.21 | 2.35 | 2.21 | 9959 |
| 1733527800 | 2.21 | -0.14 | -5.96 | 2.4 | 2.44 | 2.1701 | 26404 |
| 1733441400 | 2.35 | -0.04 | -1.67 | 2.35 | 2.49 | 2.3 | 13828 |
| 1733355000 | 2.39 | 0.05 | 2.14 | 2.37 | 2.39 | 2.19 | 9593 |
| 1733268600 | 2.34 | 0.15 | 6.85 | 2.14 | 2.35 | 2.14 | 12182 |
| 1733182200 | 2.19 | -0.01 | -0.45 | 2.24 | 2.395 | 2.1183 | 10034 |
| 1732917840 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.1 | 4223 |
| 1732750200 | 2.25 | -0.04 | -1.75 | 2.2599999 | 2.34 | 2.16 | 19877 |
| 1732663800 | 2.29 | 0.06 | 2.69 | 2.24 | 2.3 | 2.13 | 13379 |
| 1732577400 | 2.23 | 0.08 | 3.72 | 2.18 | 2.29 | 2.1118 | 19612 |
| 1732318200 | 2.15 | 0.03 | 1.42 | 2.12 | 2.175 | 2.05 | 6607 |
| 1732231800 | 2.12 | -0.07 | -3.20 | 2.15 | 2.29 | 2.0623 | 12462 |
| 1732145400 | 2.19 | -0.04 | -1.79 | 2.25 | 2.25 | 2.06 | 3313 |
| 1732059000 | 2.23 | 0.03 | 1.36 | 2.13 | 2.24 | 2.05 | 9529 |
| 1731972600 | 2.2 | -0.02 | -0.90 | 2.23 | 2.23 | 2.1 | 6795 |
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
