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 | -0.01 | -0.497512437811 | 2.01 | 2.03 | 1.97 | 499054 | 1.99179876 | CS |
| 4 | 0.61 | 43.8848920863 | 1.39 | 2.045 | 1.1801 | 1616617 | 1.97503891 | CS |
| 12 | 0.75 | 60 | 1.25 | 2.045 | 1.02 | 670917 | 1.83374646 | CS |
| 26 | 1.2 | 150 | 0.8 | 2.39 | 0.69 | 456388 | 1.6968958 | CS |
| 52 | 1.4287 | 250.078767723 | 0.5713 | 2.39 | 0.53 | 255090 | 1.57316067 | CS |
| 156 | -18.92 | -90.4397705545 | 20.92 | 79.21 | 0.2768 | 429236 | 3.03197171 | CS |
| 260 | -18.92 | -90.4397705545 | 20.92 | 79.21 | 0.2768 | 429236 | 3.03197171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 2 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.99 | 217431 |
| 1745533800 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.015 | 1.98 | 279009 |
| 1745447400 | 1.98 | -0.01 | -0.25 | 1.99 | 2.011 | 1.98 | 635476 |
| 1745361000 | 1.985 | -0.03 | -1.24 | 1.99 | 2.0099999 | 1.97 | 690773 |
| 1745274600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.0299999 | 1.99 | 390958 |
| 1744929000 | 2.0299999 | 0.03 | 1.75 | 2 | 2.045 | 1.99 | 1689698 |
| 1744842600 | 1.995 | 0.01 | 0.25 | 1.99 | 2 | 1.98 | 294755 |
| 1744756200 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.98 | 401386 |
| 1744669800 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.98 | 90603 |
| 1744410600 | 1.99 | 0 | 0.00 | 1.98 | 1.99 | 1.98 | 171788 |
| 1744324200 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.975 | 1000073 |
| 1744237800 | 1.98 | -0.01 | -0.50 | 1.98 | 2 | 1.97 | 947317 |
| 1744151400 | 1.99 | 0.02 | 1.02 | 1.97 | 2 | 1.97 | 1068597 |
| 1744065000 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.96 | 961537 |
| 1743805800 | 1.98 | 0 | 0.00 | 1.97 | 1.99 | 1.97 | 1378375 |
| 1743719400 | 1.98 | -0.03 | -1.49 | 1.99 | 2.0003 | 1.97 | 1084912 |
| 1743633000 | 2.0099999 | 0.04 | 2.03 | 1.97 | 2.0299999 | 1.97 | 1274645 |
| 1743546600 | 1.97 | 0.77 | 64.17 | 1.98 | 2.0099999 | 1.95 | 18167725 |
| 1743460200 | 1.2 | -0.08 | -6.25 | 1.19 | 1.22 | 1.1801 | 81687 |
| 1743201000 | 1.28 | -0.2 | -13.51 | 1.3899999 | 1.43 | 1.27 | 106417 |
| 1743114600 | 1.48 | 0.06 | 4.23 | 1.43 | 1.48 | 1.3614 | 77407 |
| 1743028200 | 1.42 | 0.05 | 3.65 | 1.43 | 1.44 | 1.36 | 109748 |
| 1742941800 | 1.37 | -0.05 | -3.52 | 1.43 | 1.51 | 1.37 | 35712 |
| 1742855400 | 1.42 | -0.03 | -2.07 | 1.48 | 1.55 | 1.42 | 144490 |
| 1742596200 | 1.45 | 0.05 | 3.57 | 1.36 | 1.48 | 1.36 | 65401 |
| 1742509800 | 1.4 | 0.04 | 2.94 | 1.37 | 1.45 | 1.3 | 118589 |
| 1742423400 | 1.36 | -0.05 | -3.55 | 1.4 | 1.4 | 1.32 | 75684 |
| 1742337000 | 1.41 | 0.05 | 3.68 | 1.35 | 1.45 | 1.34 | 173538 |
| 1742250600 | 1.36 | 0.15 | 12.40 | 1.3 | 1.53 | 1.2799 | 484644 |
| 1741991400 | 1.21 | 0.04 | 3.42 | 1.19 | 1.2299 | 1.15 | 146969 |
| 1741905000 | 1.17 | -0.18 | -13.33 | 1.45 | 1.45 | 1.09 | 572953 |
| 1741818600 | 1.35 | 0.19 | 16.38 | 1.29 | 1.7 | 1.285 | 2803019 |
| 1741732200 | 1.16 | 0.06 | 5.45 | 1.09 | 1.21 | 1.05 | 182255 |
| 1741645800 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1328 | 1.05 | 62334 |
| 1741390200 | 1.1299999 | -0 | -0.29 | 1.12 | 1.1695 | 1.05 | 46038 |
| 1741303800 | 1.1333 | 0.01 | 1.19 | 1.1399999 | 1.16 | 1.055 | 13231 |
| 1741217400 | 1.12 | 0.06 | 5.66 | 1.05 | 1.1699 | 1.038 | 49723 |
| 1741131000 | 1.06 | -0.01 | -0.93 | 1.04 | 1.09 | 1.02 | 62423 |
| 1741044600 | 1.07 | -0.04 | -3.17 | 1.2 | 1.2 | 1.02 | 88438 |
| 1740785400 | 1.105 | 0.01 | 1.37 | 1.09 | 1.16 | 1.09 | 31169 |
| 1740699000 | 1.0901 | -0.02 | -1.79 | 1.15 | 1.16 | 1.0901 | 60347 |
| 1740612600 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1299999 | 1.06 | 64313 |
| 1740526200 | 1.09 | -0.08 | -6.84 | 1.28 | 1.28 | 1.07 | 155169 |
| 1740439800 | 1.17 | -0.22 | -15.83 | 1.3799999 | 1.4347 | 1.15 | 197533 |
| 1740180600 | 1.3899999 | 0.04 | 2.96 | 1.4 | 1.45 | 1.3 | 265092 |
| 1740094200 | 1.35 | 0.14 | 11.57 | 1.24 | 1.36 | 1.2101 | 230767 |
| 1740007800 | 1.21 | 0.04 | 3.42 | 1.16 | 1.26 | 1.1399999 | 119310 |
| 1739921400 | 1.17 | -0.03 | -2.50 | 1.4 | 1.4 | 1.1299999 | 283018 |
| 1739575800 | 1.2 | -0.14 | -10.45 | 1.55 | 1.55 | 1.2 | 123719 |
| 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 |
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
