Premium
Sky Harbour Group Corporation (SKYH.WS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 2.65 | 0.24 | 9.96 | 2.4895 | 2.8399 | 2.4895 | 4090 |
| 1737070200 | 2.41 | -0.08 | -3.21 | 2.42 | 2.455 | 2.35 | 18464 |
| 1736983800 | 2.49 | -0.01 | -0.40 | 2.5 | 2.52 | 2.44 | 16750 |
| 1736897400 | 2.5 | 0.01 | 0.40 | 2.55 | 2.55 | 2.41 | 3049 |
| 1736811000 | 2.49 | 0.06 | 2.47 | 2.7268 | 2.7268 | 2.43 | 7743 |
| 1736551800 | 2.43 | -0.2 | -7.60 | 2.6 | 2.6 | 2.43 | 2235 |
| 1736379000 | 2.63 | 0.13 | 5.20 | 2.5 | 2.66 | 2.5 | 28460 |
| 1736292600 | 2.5 | -0.14 | -5.30 | 2.9 | 2.9 | 2.5 | 41430 |
| 1736206200 | 2.64 | -0.13 | -4.69 | 2.83 | 2.83 | 2.64 | 3800 |
| 1735947000 | 2.77 | -0.03 | -1.07 | 2.95 | 2.95 | 2.6 | 34817 |
| 1735860600 | 2.8 | -0.12 | -4.11 | 3.15 | 3.29 | 2.8 | 4443 |
| 1735687800 | 2.92 | -0.13 | -4.26 | 3.65 | 3.65 | 2.9 | 13542 |
| 1735601400 | 3.05 | -0.04 | -1.29 | 3.05 | 3.0966 | 3 | 4351 |
| 1735342200 | 3.09 | -0.33 | -9.65 | 3.33 | 3.33 | 3 | 17732 |
| 1735255800 | 3.42 | 0.17 | 5.23 | 3.15 | 3.42 | 3.1199 | 2717 |
| 1735077840 | 3.25 | 0.01 | 0.34 | 3.1 | 3.25 | 3.1 | 3689 |
| 1734996600 | 3.2389 | -0.06 | -1.85 | 3.25 | 3.34 | 3.2389 | 1073 |
| 1734737400 | 3.3 | 0.16 | 5.10 | 3.5 | 3.5 | 3.3 | 1284 |
| 1734651000 | 3.14 | -0.26 | -7.65 | 3.401 | 3.4549 | 2.46 | 85965 |
| 1734564600 | 3.4001 | -0.1 | -2.85 | 3.5 | 3.575 | 3.3 | 7859 |
| 1734478200 | 3.5 | -0 | -0.00 | 3.5 | 3.76 | 3.5 | 8827 |
| 1734391800 | 3.5001 | 0 | 0.00 | 3.6999 | 3.6999 | 3.5 | 11705 |
| 1734132600 | 3.5 | -0.19 | -5.15 | 3.89 | 3.89 | 3.44 | 8449 |
| 1734046200 | 3.69 | 0.19 | 5.34 | 3.98 | 3.98 | 3.6 | 20209 |
| 1733959800 | 3.5028 | 0.62 | 21.63 | 3 | 3.85 | 2.9998999 | 34369 |
| 1733873400 | 2.88 | -0.28 | -8.86 | 3.33 | 3.35 | 2.86 | 57982 |
| 1733787000 | 3.16 | 0.36 | 12.86 | 2.8 | 3.27 | 2.7836 | 29549 |
| 1733527800 | 2.8 | 0.26 | 10.24 | 2.55 | 2.8199 | 2.55 | 52397 |
| 1733441400 | 2.54 | 0.37 | 17.05 | 2.16 | 2.55 | 2.15 | 21247 |
| 1733355000 | 2.17 | -0.03 | -1.36 | 2.09 | 2.18 | 2 | 37668 |
| 1733268600 | 2.2 | -0.13 | -5.58 | 2.35 | 2.35 | 2.18 | 45429 |
| 1733182200 | 2.33 | 0.11 | 4.95 | 2.31 | 2.37 | 2.275 | 11347 |
| 1732917840 | 2.22 | -0.08 | -3.48 | 2.5 | 2.5 | 2.22 | 1541 |
| 1732750200 | 2.3 | 0.01 | 0.44 | 2.4 | 2.4275 | 2.3 | 8031 |
| 1732663800 | 2.29 | 0.02 | 1.00 | 2.37 | 2.39 | 2.2599999 | 6610 |
| 1732577400 | 2.2673 | -0.11 | -4.74 | 2.37 | 2.4 | 2.2673 | 7126 |
| 1732318200 | 2.38 | -0.04 | -1.45 | 2.3905 | 2.3905 | 2.3 | 16519 |
| 1732231800 | 2.415 | 0.21 | 9.28 | 2.23 | 2.415 | 2.22 | 1500 |
| 1732145400 | 2.21 | -0.09 | -3.91 | 2.35 | 2.35 | 2.2 | 7687 |
| 1732059000 | 2.3 | -0.33 | -12.59 | 2.5099999 | 2.55 | 2.25 | 2353 |
| 1731972600 | 2.6312 | 0 | 0.00 | 2.6312 | 2.6312 | 2.6312 | 1 |
| 1731713400 | 2.6312 | -0.07 | -2.55 | 2.7 | 2.7 | 2.5099999 | 28115 |
| 1731627000 | 2.7 | 0.5 | 22.73 | 2.36 | 2.9 | 2.36 | 42109 |
| 1731540600 | 2.2 | -0.13 | -5.58 | 2.3999 | 2.3999 | 2.2 | 10611 |
| 1731454200 | 2.33 | -0.05 | -2.06 | 2.34 | 2.37 | 2.33 | 6208 |
| 1731367800 | 2.379 | 0.01 | 0.39 | 2.34 | 2.4 | 2.34 | 2799 |
| 1731108600 | 2.3697 | -0 | -0.01 | 2.34 | 2.3697 | 2.34 | 410 |
| 1731022200 | 2.37 | -0.16 | -6.32 | 2.33 | 2.445 | 2.33 | 14607 |
| 1730935800 | 2.5299 | 0.23 | 10.00 | 2.5 | 2.5299999 | 2.35 | 22809 |
| 1730849400 | 2.3 | 0.21 | 10.05 | 2.18 | 2.32 | 2.18 | 6749 |
| 1730763000 | 2.09 | -0.11 | -5.00 | 2.09 | 2.09 | 2.0299999 | 485 |
| 1730500200 | 2.2 | 0.06 | 2.80 | 2.2 | 2.2 | 2.2 | 11442 |
| 1730413800 | 2.14 | -0.31 | -12.65 | 2.5 | 2.5 | 2.14 | 1428 |
| 1730327400 | 2.45 | 0.22 | 9.80 | 2.0099999 | 2.5 | 2.0099999 | 16907 |
| 1730241000 | 2.2313 | 0.14 | 6.76 | 2.19 | 2.24 | 2.16 | 7753 |
| 1730154600 | 2.09 | 0.05 | 2.45 | 1.91 | 2.1889 | 1.91 | 9953 |
| 1729895400 | 2.04 | -0.1 | -4.67 | 2.12 | 2.12 | 2.04 | 2585 |
| 1729809000 | 2.14 | 0.08 | 3.88 | 2.14 | 2.14 | 2.14 | 125 |
| 1729722600 | 2.06 | 0.03 | 1.48 | 2.1499 | 2.15 | 2.05 | 835 |
| 1729636200 | 2.0299999 | -0.16 | -7.47 | 2.16 | 2.16 | 2 | 32114 |
| 1729549800 | 2.194 | -0.02 | -0.93 | 2.19 | 2.3203999 | 2.11 | 8999 |
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
