Premium
SatixFy Communications Ltd (SATX)
AMEX
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 | 0.09 | 7.2 | 1.25 | 1.67 | 1.17 | 169519 | 1.47836853 | CS |
| 4 | -0.17 | -11.2582781457 | 1.51 | 1.67 | 1.02 | 131825 | 1.31940383 | CS |
| 12 | 0.5237 | 64.1553350484 | 0.8163 | 2.39 | 0.79 | 264840 | 1.50400906 | CS |
| 26 | 0.675 | 101.503759398 | 0.665 | 2.39 | 0.6 | 166044 | 1.29132947 | CS |
| 52 | 0.79 | 143.636363636 | 0.55 | 2.39 | 0.5 | 119994 | 1.08731319 | CS |
| 156 | -19.58 | -93.5946462715 | 20.92 | 79.21 | 0.2768 | 399749 | 3.22491319 | CS |
| 260 | -19.58 | -93.5946462715 | 20.92 | 79.21 | 0.2768 | 399749 | 3.22491319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 1.34 | -0.11 | -7.59 | 1.49 | 1.49 | 1.3 | 129224 |
| 1739403000 | 1.45 | -0.05 | -3.33 | 1.46 | 1.48 | 1.3852 | 99070 |
| 1739316600 | 1.5 | -0.04 | -2.60 | 1.61 | 1.67 | 1.42 | 193807 |
| 1739230200 | 1.54 | 0.29 | 23.20 | 1.25 | 1.54 | 1.23 | 391959 |
| 1738971000 | 1.25 | 0.03 | 2.46 | 1.25 | 1.27 | 1.17 | 33535 |
| 1738884600 | 1.22 | 0.02 | 1.67 | 1.2 | 1.27 | 1.17 | 93688 |
| 1738798200 | 1.2 | 0.16 | 15.38 | 1.05 | 1.2 | 1.04 | 102151 |
| 1738711800 | 1.04 | -0.09 | -7.96 | 1.11 | 1.1309 | 1.02 | 164305 |
| 1738625400 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.1484 | 1.1 | 51259 |
| 1738366200 | 1.15 | -0.11 | -8.73 | 1.25 | 1.28 | 1.15 | 95429 |
| 1738279800 | 1.26 | 0.01 | 0.80 | 1.29 | 1.3444 | 1.22 | 82893 |
| 1738193400 | 1.25 | 0.07 | 5.93 | 1.21 | 1.27 | 1.16 | 78276 |
| 1738107000 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.1 | 170824 |
| 1738020600 | 1.19 | -0.07 | -5.56 | 1.24 | 1.2589999 | 1.15 | 185953 |
| 1737761400 | 1.26 | -0.14 | -10.00 | 1.32 | 1.34 | 1.2 | 213027 |
| 1737675000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737588600 | 1.4 | -0.04 | -2.78 | 1.4 | 1.44 | 1.3501 | 98424 |
| 1737502200 | 1.44 | 0.02 | 1.41 | 1.49 | 1.57 | 1.3900999 | 124696 |
| 1737156600 | 1.42 | -0.05 | -3.40 | 1.51 | 1.53 | 1.3899999 | 64338 |
| 1737070200 | 1.47 | -0.01 | -0.68 | 1.5 | 1.5 | 1.37 | 102151 |
| 1736983800 | 1.48 | 0.25 | 20.33 | 1.3 | 1.5699 | 1.2829 | 221753 |
| 1736897400 | 1.23 | -0.07 | -5.38 | 1.33 | 1.4493 | 1.208 | 137737 |
| 1736811000 | 1.3 | -0.24 | -15.58 | 1.57 | 1.57 | 1.23 | 284532 |
| 1736551800 | 1.54 | -0.04 | -2.53 | 1.6 | 1.66 | 1.5 | 213650 |
| 1736379000 | 1.58 | -0.16 | -9.20 | 1.7 | 1.7 | 1.4101 | 373941 |
| 1736292600 | 1.74 | -0.12 | -6.45 | 1.95 | 1.9952 | 1.69 | 275955 |
| 1736206200 | 1.86 | 0.14 | 8.14 | 1.74 | 2.0252 | 1.74 | 522616 |
| 1735947000 | 1.72 | -0.06 | -3.37 | 1.8 | 1.89 | 1.67 | 564278 |
| 1735860600 | 1.78 | 0.25 | 16.34 | 1.85 | 1.88 | 1.46 | 733281 |
| 1735687800 | 1.53 | -0.47 | -23.50 | 2 | 2.04 | 1.4 | 971515 |
| 1735601400 | 2 | 0.77 | 62.14 | 1.3799999 | 2.39 | 1.35 | 3410371 |
| 1735342200 | 1.2335 | 0.04 | 3.38 | 1.2 | 1.2867 | 1.1299999 | 166826 |
| 1735255800 | 1.1932 | 0.05 | 4.67 | 1.17 | 1.2 | 1.11 | 135862 |
| 1735077840 | 1.1399999 | -0.08 | -6.56 | 1.19 | 1.2063 | 1.115 | 90813 |
| 1734996600 | 1.22 | 0.02 | 1.67 | 1.22 | 1.24 | 1.11 | 120314 |
| 1734737400 | 1.2 | -0.02 | -1.64 | 1.23 | 1.2338 | 1.07 | 155655 |
| 1734651000 | 1.22 | 0.12 | 10.91 | 1.22 | 1.24 | 1.1001 | 140818 |
| 1734564600 | 1.1 | -0.13 | -10.57 | 1.26 | 1.3 | 1.016 | 466050 |
| 1734478200 | 1.23 | 0.16 | 14.95 | 1.1 | 1.3 | 1.06 | 646869 |
| 1734391800 | 1.07 | 0.04 | 4.09 | 1.08 | 1.26 | 0.93 | 740898 |
| 1734132600 | 1.028 | 0.12 | 12.97 | 0.92 | 1.04 | 0.9 | 231313 |
| 1734046200 | 0.91 | -0.0068 | -0.74 | 0.9114 | 0.95 | 0.9 | 65966 |
| 1733959800 | 0.9168 | -0.0012 | -0.13 | 0.92 | 0.95 | 0.8801 | 142383 |
| 1733873400 | 0.918 | 0.038 | 4.32 | 0.8596 | 0.93 | 0.847 | 160485 |
| 1733787000 | 0.88 | 0.04 | 4.76 | 0.86 | 0.8899 | 0.84 | 83362 |
| 1733527800 | 0.84 | -0.0025 | -0.30 | 0.8 | 0.89041 | 0.8 | 62932 |
| 1733441400 | 0.8425 | -0.0275 | -3.16 | 0.897 | 0.9 | 0.805245 | 89393 |
| 1733355000 | 0.87 | -0.01 | -1.14 | 0.876 | 0.92 | 0.853 | 86729 |
| 1733268600 | 0.88 | 0 | 0.00 | 0.8636 | 0.89 | 0.8199999 | 56147 |
| 1733182200 | 0.88 | -0.022199 | -2.46 | 0.8 | 0.895 | 0.8 | 114033 |
| 1732917840 | 0.902199 | 0.012199 | 1.37 | 0.89 | 0.921799 | 0.83 | 93993 |
| 1732750200 | 0.89 | -0.02 | -2.20 | 0.8919 | 0.945 | 0.845 | 46029 |
| 1732663800 | 0.91 | -0.02 | -2.15 | 0.9667 | 0.9667 | 0.8562 | 86161 |
| 1732577400 | 0.93 | 0.1 | 12.05 | 0.8 | 0.94 | 0.79 | 104986 |
| 1732318200 | 0.83 | 0.0128 | 1.57 | 0.8163 | 0.85 | 0.798001 | 28695 |
| 1732231800 | 0.8172 | 0.0162 | 2.02 | 0.81 | 0.83 | 0.78171 | 37529 |
| 1732145400 | 0.801 | -0.0047 | -0.58 | 0.8034 | 0.83 | 0.7801 | 11974 |
| 1732059000 | 0.8057 | 0.0285 | 3.67 | 0.8152 | 0.85 | 0.77 | 39107 |
| 1731972600 | 0.7772 | -0.0036 | -0.46 | 0.809 | 0.809 | 0.75 | 13784 |
| 1731713400 | 0.7808 | -0.0492 | -5.93 | 0.83 | 0.8799 | 0.710101 | 107054 |
| 1731627000 | 0.83 | -0.06 | -6.74 | 0.86 | 0.865 | 0.79 | 88030 |
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
