Premium
Volato Group Inc (SOAR)
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 | -0.47 | -21.1711711712 | 2.22 | 2.3159 | 1.74 | 63819 | 2.03199741 | CS |
| 4 | -3 | -63.1578947368 | 4.75 | 6.475 | 1.74 | 6911011 | 4.70927223 | CS |
| 12 | -4.67 | -72.7414330218 | 6.42 | 7.45 | 1.74 | 3976233 | 5.16605501 | CS |
| 26 | -8.3025 | -82.5913951753 | 10.0525 | 19.06 | 1.74 | 10339520 | 9.45857353 | CS |
| 52 | -98.25 | -98.25 | 100 | 112.5 | 1.74 | 5485297 | 9.87681992 | CS |
| 156 | -324.5 | -99.4636015326 | 326.25 | 425 | 1.74 | 4398011 | 11.08440815 | CS |
| 260 | -324.5 | -99.4636015326 | 326.25 | 425 | 1.74 | 4398011 | 11.08440815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.8 | -0.04 | -2.17 | 1.82 | 1.9899 | 1.6063 | 96841 |
| 1741303800 | 1.84 | -0.24 | -11.54 | 2.0299999 | 2.05 | 1.8 | 107802 |
| 1741217400 | 2.08 | -0.05 | -2.35 | 2.07 | 2.1799 | 2.025 | 79527 |
| 1741131000 | 2.13 | -0.01 | -0.47 | 2.14 | 2.2 | 2.0099999 | 52382 |
| 1741044600 | 2.14 | -0.07 | -3.17 | 2.24 | 2.3159 | 2.12 | 34051 |
| 1740785400 | 2.21 | -0.03 | -1.34 | 2.22 | 2.24 | 2 | 45331 |
| 1740699000 | 2.24 | -0.29 | -11.46 | 2.48 | 2.48 | 2.2 | 122960 |
| 1740612600 | 2.5299999 | 0.41 | 19.34 | 2.21 | 2.93 | 2.2 | 568536 |
| 1740526200 | 2.12 | -0.45 | -17.48 | 2.49 | 2.5694 | 2.0099999 | 230329 |
| 1740439800 | 2.569 | -1.18 | -31.49 | 3.5 | 3.5 | 2.43 | 303707 |
| 1740180600 | 3.75 | -1.25 | -25.00 | 4.2675 | 4.3925 | 3.25 | 505895 |
| 1740094200 | 5 | 1.65 | 49.25 | 3.575 | 6.475 | 3 | 4099220 |
| 1740007800 | 3.35 | 0.35 | 11.67 | 3.1199999 | 3.45 | 2.875 | 128567 |
| 1739921400 | 3 | -1.69 | -36.07 | 4.25 | 4.35 | 2.065 | 203693 |
| 1739575800 | 4.6925 | 0.3 | 6.89 | 4.375 | 4.6925 | 4.375 | 58345 |
| 1739489400 | 4.39 | -0.14 | -2.98 | 4.4375 | 4.5475 | 4.2825 | 26017 |
| 1739403000 | 4.5249999 | 0.1 | 2.26 | 4.375 | 4.99 | 4.3275 | 30271 |
| 1739316600 | 4.425 | -0.13 | -2.75 | 4.475 | 4.6925 | 4.305 | 37947 |
| 1739230200 | 4.55 | -0.06 | -1.36 | 4.55 | 4.66 | 4.3 | 38695 |
| 1738971000 | 4.6125 | -0.01 | -0.27 | 4.75 | 4.915 | 4.45 | 61928 |
| 1738884600 | 4.625 | 0.16 | 3.53 | 4.3325 | 5.75 | 4.25 | 406549 |
| 1738798200 | 4.4675 | 0.09 | 2.11 | 4.4325 | 4.67 | 4.3275 | 21768 |
| 1738711800 | 4.375 | -0.22 | -4.74 | 4.5 | 4.5725 | 4.2924999 | 21839 |
| 1738625400 | 4.5925 | -0.29 | -5.89 | 4.7325 | 4.9175 | 4.025 | 32996 |
| 1738366200 | 4.88 | -0.1 | -1.91 | 4.925 | 4.975 | 4.75 | 30948 |
| 1738279800 | 4.975 | 0.03 | 0.56 | 4.8675 | 5.1224999 | 4.75 | 21340 |
| 1738193400 | 4.9475 | -0.1 | -2.03 | 4.9525 | 5.1499999 | 4.54 | 21957 |
| 1738107000 | 5.05 | 0.13 | 2.54 | 4.8 | 5.05 | 4.7025 | 38504 |
| 1738020600 | 4.925 | -0.16 | -3.05 | 5.1224999 | 5.25 | 4.7775 | 28750 |
| 1737761400 | 5.08 | -0.11 | -2.12 | 5.25 | 5.25 | 5.015 | 27041 |
| 1737675000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1737588600 | 5.19 | -0.56 | -9.74 | 5.7225 | 5.7225 | 5.0525 | 34775 |
| 1737502200 | 5.75 | 0.41 | 7.73 | 5.28 | 6.0424999 | 5.015 | 77429 |
| 1737156600 | 5.3374999 | 0.3 | 6.06 | 5.125 | 5.4675 | 5.0375 | 20491 |
| 1737070200 | 5.0325 | -0.18 | -3.45 | 5.25 | 5.355 | 4.8075 | 46627 |
| 1736983800 | 5.2124999 | 0.17 | 3.37 | 5.25 | 5.3475 | 5.05 | 22737 |
| 1736897400 | 5.0424999 | -0.43 | -7.82 | 5.525 | 5.595 | 4.9075 | 82657 |
| 1736811000 | 5.47 | -0.27 | -4.75 | 5.575 | 5.7924999 | 5.2975 | 116724 |
| 1736551800 | 5.7425 | -0.25 | -4.17 | 5.9025 | 5.925 | 5.25 | 76115 |
| 1736379000 | 5.9925 | -0.31 | -4.88 | 6.31 | 6.45 | 5.7924999 | 62859 |
| 1736292600 | 6.3 | -0.28 | -4.18 | 6.83 | 6.96995 | 6.25 | 85617 |
| 1736206200 | 6.575 | -0.48 | -6.74 | 7.1675 | 7.2475 | 6.4449999 | 87487 |
| 1735947000 | 7.0499999 | 0.02 | 0.32 | 7.2499999 | 7.36 | 6.73 | 182171 |
| 1735860600 | 7.0275 | 0.9 | 14.73 | 6.25 | 7.22 | 6.225 | 228280 |
| 1735687800 | 6.125 | -0.28 | -4.30 | 6.3575 | 6.7224999 | 6.0675 | 83257 |
| 1735601400 | 6.4 | -0.02 | -0.31 | 6.7 | 7.245 | 6.2 | 163051 |
| 1735342200 | 6.4199999 | -0.33 | -4.89 | 6.6175 | 6.789125 | 6.15 | 75368 |
| 1735255800 | 6.75 | 0.84 | 14.26 | 6.435 | 6.75 | 6.1025 | 150038 |
| 1735077840 | 5.9075 | -0.03 | -0.42 | 5.975 | 6.2025 | 5.745 | 390478 |
| 1734996600 | 5.9325 | 0.23 | 4.03 | 5.8325 | 6.225 | 5.635 | 41736 |
| 1734737400 | 5.7025 | -0.26 | -4.40 | 5.785 | 5.9975 | 5.7025 | 45154 |
| 1734651000 | 5.965 | -0.12 | -1.93 | 5.925 | 6.25 | 5.7675 | 58270 |
| 1734564600 | 6.0824999 | 0.31 | 5.46 | 6.055 | 7.45 | 5.8999999 | 252112 |
| 1734478200 | 5.7675 | -0.38 | -6.22 | 6.0625 | 6.1475 | 5.6449999 | 84230 |
| 1734391800 | 6.15 | -0.49 | -7.38 | 6.6 | 6.6 | 6.0775 | 120147 |
| 1734132600 | 6.64 | -0.04 | -0.52 | 6.4199999 | 6.64 | 6.275 | 96779 |
| 1734046200 | 6.675 | -0.14 | -1.98 | 6.575 | 6.8725 | 6.515 | 49697 |
| 1733959800 | 6.81 | -0.43 | -5.94 | 6.9125 | 7 | 6.5 | 138479 |
| 1733873400 | 7.24 | 0.57 | 8.55 | 6.7675 | 7.5 | 6.7675 | 563545 |
| 1733787000 | 6.67 | 0.14 | 2.14 | 7.1 | 7.9275 | 6.5 | 619131 |
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
