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 | -0.0314 | -12.2274143302 | 0.2568 | 0.298 | 0.225 | 3057701 | 0.24517626 | CS |
| 4 | -0.0946 | -29.5625 | 0.32 | 0.4565 | 0.2215 | 17800212 | 0.32176091 | CS |
| 12 | -0.2346 | -51 | 0.46 | 0.7624 | 0.171 | 17733982 | 0.4099052 | CS |
| 26 | -0.3446 | -60.4561403509 | 0.57 | 0.8597 | 0.171 | 9056136 | 0.42190863 | CS |
| 52 | -4.2746 | -94.9911111111 | 4.5 | 4.5 | 0.171 | 4639831 | 0.43461078 | CS |
| 156 | -12.8246 | -98.2727969349 | 13.05 | 17 | 0.171 | 4458899 | 0.48398338 | CS |
| 260 | -12.8246 | -98.2727969349 | 13.05 | 17 | 0.171 | 4458899 | 0.48398338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500200 | 0.2189 | -0.0215 | -8.94 | 0.2204 | 0.2404 | 0.2116 | 277145 |
| 1730413800 | 0.2404 | -0.0176 | -6.82 | 0.25 | 0.2703 | 0.2343 | 101222 |
| 1730327400 | 0.258 | -0.0314 | -10.85 | 0.2774 | 0.2774 | 0.258 | 115937 |
| 1730241000 | 0.2894 | 0.0206 | 7.66 | 0.265 | 0.2894 | 0.25 | 282515 |
| 1730154600 | 0.2688 | -0.0137 | -4.85 | 0.2824999 | 0.2824999 | 0.2674 | 134937 |
| 1729895400 | 0.2824999 | 0.0065999 | 2.39 | 0.2759 | 0.288 | 0.273 | 290686 |
| 1729809000 | 0.2759 | -0.0035 | -1.25 | 0.271 | 0.2871 | 0.266 | 333689 |
| 1729722600 | 0.2794 | -0.0145 | -4.93 | 0.2904 | 0.2975999 | 0.2732 | 146531 |
| 1729636200 | 0.2939 | -0.0041 | -1.38 | 0.291 | 0.3002 | 0.28 | 601014 |
| 1729549800 | 0.298 | -0.021 | -6.58 | 0.3094 | 0.3094 | 0.284907 | 561645 |
| 1729290600 | 0.319 | 0.0091 | 2.94 | 0.301 | 0.3299 | 0.28 | 346604 |
| 1729204200 | 0.3099 | 0.0206 | 7.12 | 0.2893 | 0.32 | 0.2813 | 147855 |
| 1729117800 | 0.2893 | -0.0059 | -2.00 | 0.294 | 0.2940999 | 0.2868 | 80183 |
| 1729031400 | 0.2952 | 0.0002 | 0.07 | 0.2851 | 0.3153 | 0.2851 | 124975 |
| 1728945000 | 0.295 | -0.004 | -1.34 | 0.291 | 0.311 | 0.291 | 114959 |
| 1728685800 | 0.299 | -0.0086 | -2.80 | 0.2995 | 0.3175 | 0.2962 | 35342 |
| 1728599400 | 0.3076 | -0.0123 | -3.84 | 0.318 | 0.32 | 0.29 | 188484 |
| 1728513000 | 0.3199 | 0.0279 | 9.55 | 0.292 | 0.3449999 | 0.288 | 498373 |
| 1728426600 | 0.292 | -0.005 | -1.68 | 0.29 | 0.3066 | 0.29 | 101970 |
| 1728340200 | 0.297 | -0.0263 | -8.13 | 0.318 | 0.3305 | 0.2943 | 161569 |
| 1728081000 | 0.3232999 | -0.0022 | -0.68 | 0.3255 | 0.335 | 0.3122 | 166493 |
| 1727994600 | 0.3255 | -0.0083 | -2.49 | 0.3318 | 0.3364 | 0.322 | 93902 |
| 1727908200 | 0.3338 | -0.0013 | -0.39 | 0.3449999 | 0.3449999 | 0.3165 | 249586 |
| 1727821800 | 0.3351 | -0.0569 | -14.52 | 0.3802 | 0.385 | 0.329 | 210802 |
| 1727735400 | 0.392 | 0.0355 | 9.96 | 0.34 | 0.392 | 0.3227 | 612541 |
| 1727476200 | 0.3565 | -0.1565 | -30.51 | 0.46 | 0.5019 | 0.3159 | 2889099 |
| 1727389800 | 0.513 | 0.233 | 83.21 | 0.272 | 0.544 | 0.272 | 12462460 |
| 1727303400 | 0.28 | -0.0405 | -12.64 | 0.3205 | 0.34 | 0.2552 | 615150 |
| 1727217000 | 0.3205 | -0.0181 | -5.35 | 0.3386 | 0.34965 | 0.3081 | 180558 |
| 1727130600 | 0.3386 | -0.0272 | -7.44 | 0.3658 | 0.3783 | 0.3346 | 140868 |
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
