Premium
Volato Group Inc (SOAR)
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 | -0.02 | -9.52380952381 | 0.21 | 0.21 | 0.1791 | 687972 | 0.20007151 | CS |
| 4 | -0.1 | -34.4827586207 | 0.29 | 0.2944 | 0.1791 | 1519541 | 0.23398909 | CS |
| 12 | -0.068 | -26.3565891473 | 0.258 | 0.7624 | 0.171 | 20195241 | 0.40255968 | CS |
| 26 | -0.2637 | -58.1221071192 | 0.4537 | 0.7624 | 0.171 | 9171405 | 0.40450781 | CS |
| 52 | -2.01 | -91.3636363636 | 2.2 | 4.5 | 0.171 | 4889448 | 0.42128919 | CS |
| 156 | -12.86 | -98.5440613027 | 13.05 | 17 | 0.171 | 4264414 | 0.4732424 | CS |
| 260 | -12.86 | -98.5440613027 | 13.05 | 17 | 0.171 | 4264414 | 0.4732424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 0.1952 | -0.0038 | -1.91 | 0.197 | 0.199 | 0.19 | 773700 |
| 1738279800 | 0.199 | 0.0011 | 0.56 | 0.1947 | 0.2049 | 0.19 | 533512 |
| 1738193400 | 0.1979 | -0.0041 | -2.03 | 0.1981 | 0.206 | 0.1816 | 548948 |
| 1738107000 | 0.202 | 0.005 | 2.54 | 0.192 | 0.202 | 0.1881 | 962611 |
| 1738020600 | 0.197 | -0.0062 | -3.05 | 0.2049 | 0.21 | 0.1911 | 718753 |
| 1737761400 | 0.2032 | -0.0044 | -2.12 | 0.21 | 0.21 | 0.2006 | 676036 |
| 1737675000 | 0.2076 | 0 | 0.00 | 0.2076 | 0.2076 | 0.2076 | 0 |
| 1737588600 | 0.2076 | -0.0224 | -9.74 | 0.2289 | 0.2289 | 0.2021 | 869377 |
| 1737502200 | 0.23 | 0.0165 | 7.73 | 0.2112 | 0.2417 | 0.2006 | 1935749 |
| 1737156600 | 0.2135 | 0.0122 | 6.06 | 0.2049999 | 0.2187 | 0.2015 | 512279 |
| 1737070200 | 0.2013 | -0.0072 | -3.45 | 0.21 | 0.2142 | 0.1923 | 1165675 |
| 1736983800 | 0.2085 | 0.0068 | 3.37 | 0.21 | 0.2139 | 0.202 | 568440 |
| 1736897400 | 0.2017 | -0.0171 | -7.82 | 0.221 | 0.2238 | 0.1963 | 2066429 |
| 1736811000 | 0.2188 | -0.0109 | -4.75 | 0.223 | 0.2317 | 0.2119 | 2918101 |
| 1736551800 | 0.2297 | -0.01 | -4.17 | 0.2361 | 0.237 | 0.21 | 1902885 |
| 1736379000 | 0.2397 | -0.0123 | -4.88 | 0.2524 | 0.258 | 0.2317 | 1571493 |
| 1736292600 | 0.252 | -0.011 | -4.18 | 0.2732 | 0.278798 | 0.25 | 2140429 |
| 1736206200 | 0.263 | -0.019 | -6.74 | 0.2867 | 0.2899 | 0.2577999 | 2187184 |
| 1735947000 | 0.2819999 | 0.0008999 | 0.32 | 0.29 | 0.2944 | 0.2692 | 4554292 |
| 1735860600 | 0.2811 | 0.0361 | 14.73 | 0.25 | 0.2888 | 0.249 | 5707022 |
| 1735687800 | 0.245 | -0.011 | -4.30 | 0.2543 | 0.2688999 | 0.2427 | 2081436 |
| 1735601400 | 0.256 | -0.0008 | -0.31 | 0.268 | 0.2898 | 0.248 | 4076282 |
| 1735342200 | 0.2567999 | -0.0132 | -4.89 | 0.2647 | 0.271565 | 0.246 | 1884206 |
| 1735255800 | 0.27 | 0.0337 | 14.26 | 0.2574 | 0.27 | 0.2441 | 3750973 |
| 1735077840 | 0.2363 | -0.001 | -0.42 | 0.239 | 0.2481 | 0.2298 | 9761969 |
| 1734996600 | 0.2373 | 0.0092 | 4.03 | 0.2333 | 0.249 | 0.2254 | 1043410 |
| 1734737400 | 0.2281 | -0.0105 | -4.40 | 0.2314 | 0.2399 | 0.2281 | 1128869 |
| 1734651000 | 0.2386 | -0.0047 | -1.93 | 0.237 | 0.25 | 0.2307 | 1456765 |
| 1734564600 | 0.2433 | 0.0126 | 5.46 | 0.2422 | 0.298 | 0.236 | 6302817 |
| 1734478200 | 0.2307 | -0.0153 | -6.22 | 0.2425 | 0.2459 | 0.2258 | 2105758 |
| 1734391800 | 0.246 | -0.0196 | -7.38 | 0.264 | 0.264 | 0.2431 | 3003679 |
| 1734132600 | 0.2656 | -0.0014 | -0.52 | 0.2567999 | 0.2656 | 0.251 | 2419487 |
| 1734046200 | 0.267 | -0.0054 | -1.98 | 0.263 | 0.2749 | 0.2606 | 1242438 |
| 1733959800 | 0.2723999 | -0.0172 | -5.94 | 0.2765 | 0.28 | 0.26 | 3461976 |
| 1733873400 | 0.2896 | 0.0228 | 8.55 | 0.2707 | 0.3 | 0.2707 | 14088637 |
| 1733787000 | 0.2668 | 0.0056 | 2.14 | 0.2839999 | 0.3171 | 0.26 | 15478293 |
| 1733527800 | 0.2612 | -0.0128 | -4.67 | 0.275 | 0.28 | 0.24 | 2547741 |
| 1733441400 | 0.274 | -0.0356 | -11.50 | 0.328 | 0.328 | 0.265 | 5940554 |
| 1733355000 | 0.3096 | -0.0564 | -15.41 | 0.3101 | 0.335 | 0.28 | 14575883 |
| 1733268600 | 0.366 | 0.1442 | 65.01 | 0.4001 | 0.4565 | 0.324 | 192406015 |
| 1733182200 | 0.2218 | -0.0388 | -14.89 | 0.2708 | 0.2708 | 0.2215 | 37958814 |
| 1732917840 | 0.2606 | -0.0056 | -2.10 | 0.2607999 | 0.273 | 0.25 | 2114245 |
| 1732750200 | 0.2662 | -0.0273 | -9.30 | 0.2866 | 0.294 | 0.261 | 2957305 |
| 1732663800 | 0.2935 | 0.0215 | 7.90 | 0.3086999 | 0.3346 | 0.287 | 11209890 |
| 1732577400 | 0.272 | -0.0259 | -8.69 | 0.31 | 0.3449999 | 0.2437 | 12602472 |
| 1732318200 | 0.2979 | -0.0121 | -3.90 | 0.32 | 0.3348999 | 0.27 | 6331259 |
| 1732231800 | 0.31 | -0.0327 | -9.54 | 0.3431 | 0.35 | 0.2877 | 6668847 |
| 1732145400 | 0.3427 | -0.1272 | -27.07 | 0.4099999 | 0.4099999 | 0.311 | 17347633 |
| 1732059000 | 0.4699 | 0.2589 | 122.70 | 0.55 | 0.7624 | 0.396 | 642616821 |
| 1731972600 | 0.211 | 0.0085 | 4.20 | 0.22 | 0.25 | 0.2103 | 18635126 |
| 1731713400 | 0.2025 | 0.0085 | 4.38 | 0.194 | 0.2039 | 0.19 | 477279 |
| 1731627000 | 0.194 | -0.0231 | -10.64 | 0.21 | 0.2171 | 0.171 | 876755 |
| 1731540600 | 0.2171 | -0.0139 | -6.02 | 0.2227 | 0.24 | 0.2036 | 2079999 |
| 1731454200 | 0.231 | -0.016 | -6.48 | 0.24 | 0.27 | 0.2225 | 2442994 |
| 1731367800 | 0.247 | -0.004 | -1.59 | 0.25 | 0.2669 | 0.23 | 807104 |
| 1731108600 | 0.251 | -0.002 | -0.79 | 0.258 | 0.32 | 0.2345 | 5120063 |
| 1731022200 | 0.253 | 0.0103 | 4.24 | 0.2534 | 0.2665 | 0.2352 | 1250100 |
| 1730935800 | 0.2427 | 0.0169 | 7.48 | 0.2287 | 0.2487 | 0.2253 | 564800 |
| 1730849400 | 0.2258 | 0.0008 | 0.36 | 0.22 | 0.2299 | 0.2119 | 192549 |
| 1730763000 | 0.225 | 0.0061 | 2.79 | 0.213 | 0.2366 | 0.213 | 152764 |
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
