Premium
SatixFy Communications Ltd (SATX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 42.5 | 1.2 | 2.39 | 1.13 | 1320498 | 1.85880216 | CS |
| 4 | 0.91 | 113.75 | 0.8 | 2.39 | 0.8 | 473651 | 1.57079547 | CS |
| 12 | 1.0751 | 169.333753347 | 0.6349 | 2.39 | 0.62 | 241618 | 1.30501179 | CS |
| 26 | 1.02 | 147.826086957 | 0.69 | 2.39 | 0.6 | 136325 | 1.17975881 | CS |
| 52 | 1.37 | 402.941176471 | 0.34 | 2.39 | 0.3003 | 110711 | 0.94391795 | CS |
| 156 | -19.21 | -91.8260038241 | 20.92 | 79.21 | 0.2768 | 410194 | 3.26431754 | CS |
| 260 | -19.21 | -91.8260038241 | 20.92 | 79.21 | 0.2768 | 410194 | 3.26431754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731540600 | 0.89 | -0.0549 | -5.81 | 0.9683 | 0.98 | 0.89 | 90408 |
| 1731454200 | 0.9449 | -0.0041 | -0.43 | 0.9431 | 0.96 | 0.9 | 42999 |
| 1731367800 | 0.949 | 0.0539 | 6.02 | 1.01 | 1.03 | 0.9 | 104211 |
| 1731108600 | 0.8951 | 0.0251 | 2.89 | 0.8934 | 0.9099 | 0.88 | 43570 |
| 1731022200 | 0.87 | -0.1121 | -11.41 | 0.95 | 0.95 | 0.75 | 210187 |
| 1730935800 | 0.9821 | -0.0479 | -4.65 | 1.11 | 1.11 | 0.934 | 237114 |
| 1730849400 | 1.03 | 0.11 | 11.96 | 0.94 | 1.04 | 0.9198 | 920029 |
| 1730763000 | 0.92 | 0.1351 | 17.21 | 0.79 | 0.949 | 0.780001 | 1070129 |
| 1730500200 | 0.7849 | 0.031715 | 4.21 | 0.78 | 0.79 | 0.74 | 96287 |
| 1730413800 | 0.753185 | -0.016815 | -2.18 | 0.79 | 0.79 | 0.74 | 41947 |
| 1730327400 | 0.77 | 0.0549 | 7.68 | 0.7665999 | 0.8149999 | 0.73 | 241362 |
| 1730241000 | 0.7151 | -0.004799 | -0.67 | 0.74 | 0.74 | 0.701 | 14303 |
| 1730154600 | 0.719899 | -0.005601 | -0.77 | 0.71 | 0.735 | 0.6899999 | 330107 |
| 1729895400 | 0.7255 | 0.0129 | 1.81 | 0.8 | 0.8 | 0.710001 | 79140 |
| 1729809000 | 0.7126 | -0.0274 | -3.70 | 0.7447 | 0.7447 | 0.7 | 61062 |
| 1729722600 | 0.74 | 0.0351 | 4.98 | 0.73 | 0.7479 | 0.6938 | 258637 |
| 1729636200 | 0.7049 | 0.0849 | 13.69 | 0.651 | 0.7266 | 0.6375 | 306651 |
| 1729549800 | 0.62 | -0.0137 | -2.16 | 0.63 | 0.6347 | 0.62 | 22552 |
| 1729290600 | 0.6337 | 0.009 | 1.44 | 0.6247 | 0.63995 | 0.62 | 10913 |
| 1729204200 | 0.6247 | -0.0053 | -0.84 | 0.63 | 0.63 | 0.62 | 8352 |
| 1729117800 | 0.63 | -0.00345 | -0.54 | 0.6489 | 0.6499 | 0.63 | 16378 |
| 1729031400 | 0.63345 | 0.01345 | 2.17 | 0.63 | 0.6365 | 0.63 | 877 |
| 1728945000 | 0.62 | -0.0062 | -0.99 | 0.62 | 0.641 | 0.62 | 14620 |
| 1728685800 | 0.6262 | -0.0118 | -1.85 | 0.6349 | 0.6367 | 0.62 | 21010 |
| 1728599400 | 0.638 | 0.0105001 | 1.67 | 0.6274999 | 0.638 | 0.62 | 12786 |
| 1728513000 | 0.6274999 | -0.015 | -2.33 | 0.6232 | 0.6655 | 0.62 | 11882 |
| 1728426600 | 0.6425 | -0.0168 | -2.55 | 0.6899999 | 0.6899999 | 0.6101 | 134023 |
| 1728340200 | 0.6593 | 0 | 0.00 | 0.6764 | 0.6922 | 0.62 | 23554 |
| 1728081000 | 0.6593 | -0.0308 | -4.46 | 0.6894 | 0.7036 | 0.62 | 117532 |
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
