Premium
Sky City Entertainment Group Limited (SKC)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.778210116732 | 1.285 | 1.31 | 1.265 | 431780 | 1.2836888 | DE |
| 4 | -0.01 | -0.778210116732 | 1.285 | 1.35 | 1.26 | 189922 | 1.29073709 | DE |
| 12 | 0.025 | 2 | 1.25 | 1.38 | 1.215 | 169222 | 1.28471021 | DE |
| 26 | -0.165 | -11.4583333333 | 1.44 | 1.475 | 1.19 | 253725 | 1.3061643 | DE |
| 52 | -0.455 | -26.3005780347 | 1.73 | 2.02 | 1.19 | 302486 | 1.48055671 | DE |
| 156 | -1.535 | -54.6263345196 | 2.81 | 2.9 | 1.19 | 442629 | 2.13337768 | DE |
| 260 | -2.685 | -67.803030303 | 3.96 | 3.99 | 1.095 | 575921 | 2.4541243 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 1.2875 | 0.01 | 0.59 | 1.29 | 1.295 | 1.275 | 71172 |
| 1737090900 | 1.28 | -0.02 | -1.16 | 1.3 | 1.305 | 1.2649999 | 1415009 |
| 1737004500 | 1.295 | 0.01 | 0.78 | 1.285 | 1.295 | 1.28 | 448952 |
| 1736918100 | 1.285 | -0.01 | -0.39 | 1.295 | 1.31 | 1.28 | 74511 |
| 1736831700 | 1.29 | 0.01 | 0.78 | 1.295 | 1.3 | 1.28 | 85691 |
| 1736745300 | 1.28 | -0.01 | -0.78 | 1.285 | 1.3 | 1.275 | 134737 |
| 1736486100 | 1.29 | -0.02 | -1.34 | 1.315 | 1.315 | 1.2775 | 90803 |
| 1736399700 | 1.3075 | -0.01 | -0.95 | 1.3 | 1.31 | 1.285 | 125167 |
| 1736313300 | 1.32 | 0.04 | 3.13 | 1.31 | 1.32 | 1.2975 | 164066 |
| 1736226900 | 1.28 | -0.02 | -1.73 | 1.305 | 1.31 | 1.28 | 52878 |
| 1736140500 | 1.3025 | -0.01 | -0.95 | 1.31 | 1.3125 | 1.3 | 56862 |
| 1735881300 | 1.315 | -0.02 | -1.50 | 1.315 | 1.32 | 1.31 | 30189 |
| 1735794900 | 1.335 | 0.02 | 1.91 | 1.295 | 1.3475 | 1.285 | 57448 |
| 1735617660 | 1.31 | 0.01 | 0.77 | 1.31 | 1.35 | 1.3 | 130732 |
| 1735535700 | 1.3 | -0.01 | -0.76 | 1.31 | 1.32 | 1.3 | 118376 |
| 1735276500 | 1.31 | 0.05 | 3.97 | 1.29 | 1.31 | 1.29 | 149061 |
| 1735014060 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.26 | 23349 |
| 1734930900 | 1.28 | -0.01 | -0.39 | 1.285 | 1.285 | 1.2725 | 70835 |
| 1734671700 | 1.285 | 0 | 0.00 | 1.27 | 1.285 | 1.2649999 | 47218 |
| 1734585300 | 1.285 | -0.01 | -0.58 | 1.34 | 1.34 | 1.2649999 | 105520 |
| 1734498900 | 1.2925 | 0.02 | 1.77 | 1.285 | 1.295 | 1.2525 | 241059 |
| 1734412500 | 1.27 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 62316 |
| 1734326100 | 1.27 | -0.06 | -4.15 | 1.3 | 1.3 | 1.27 | 89746 |
| 1734066900 | 1.325 | 0.05 | 4.33 | 1.275 | 1.33 | 1.275 | 127906 |
| 1733980500 | 1.27 | 0 | 0.00 | 1.28 | 1.285 | 1.27 | 138224 |
| 1733894100 | 1.27 | -0.02 | -1.55 | 1.285 | 1.29 | 1.27 | 73858 |
| 1733807700 | 1.29 | 0.01 | 0.39 | 1.285 | 1.295 | 1.275 | 62463 |
| 1733721300 | 1.285 | 0 | 0.39 | 1.285 | 1.29 | 1.2775 | 77328 |
| 1733462100 | 1.28 | -0.01 | -0.39 | 1.27 | 1.295 | 1.27 | 37932 |
| 1733375700 | 1.285 | -0.02 | -1.15 | 1.305 | 1.305 | 1.275 | 178631 |
| 1733289300 | 1.3 | -0.04 | -2.80 | 1.31 | 1.32 | 1.3 | 431592 |
| 1733202900 | 1.3375 | 0.03 | 2.10 | 1.31 | 1.3375 | 1.31 | 52844 |
| 1733116500 | 1.31 | 0 | 0.00 | 1.31 | 1.34 | 1.31 | 126795 |
| 1732857300 | 1.31 | -0.01 | -0.76 | 1.32 | 1.325 | 1.31 | 65014 |
| 1732770900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.3 | 177166 |
| 1732684500 | 1.31 | 0.01 | 0.77 | 1.335 | 1.335 | 1.31 | 33267 |
| 1732598100 | 1.3 | -0.04 | -2.99 | 1.3799999 | 1.3799999 | 1.295 | 229322 |
| 1732511700 | 1.34 | 0.05 | 3.88 | 1.29 | 1.345 | 1.29 | 161778 |
| 1732252500 | 1.29 | 0.02 | 1.57 | 1.28 | 1.3 | 1.262 | 394848 |
| 1732166100 | 1.27 | 0.01 | 0.40 | 1.275 | 1.2775 | 1.2649999 | 76775 |
| 1732079700 | 1.2649999 | -0.03 | -1.94 | 1.27 | 1.28 | 1.2625 | 76371 |
| 1731993300 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.27 | 54421 |
| 1731906900 | 1.27 | 0.01 | 0.79 | 1.27 | 1.28 | 1.2649999 | 44511 |
| 1731647700 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.26 | 91921 |
| 1731561300 | 1.28 | 0 | 0.00 | 1.2649999 | 1.34 | 1.2649999 | 45510 |
| 1731474900 | 1.28 | 0.01 | 0.39 | 1.275 | 1.285 | 1.2649999 | 1862395 |
| 1731388500 | 1.275 | 0 | 0.39 | 1.2675 | 1.28 | 1.25 | 86653 |
| 1731302100 | 1.27 | 0.01 | 0.99 | 1.2549999 | 1.27 | 1.25 | 28003 |
| 1731042900 | 1.2575 | 0.01 | 1.00 | 1.245 | 1.275 | 1.245 | 62822 |
| 1730956500 | 1.245 | 0.02 | 1.22 | 1.24 | 1.245 | 1.225 | 43935 |
| 1730870100 | 1.23 | 0 | 0.41 | 1.215 | 1.24 | 1.215 | 98044 |
| 1730783700 | 1.225 | -0.01 | -0.41 | 1.225 | 1.23 | 1.22 | 14887 |
| 1730697300 | 1.23 | -0.04 | -2.77 | 1.2549999 | 1.2549999 | 1.225 | 81673 |
| 1730438100 | 1.2649999 | 0.04 | 3.27 | 1.24 | 1.2649999 | 1.2375 | 128887 |
| 1730351700 | 1.225 | -0.01 | -0.81 | 1.245 | 1.25 | 1.22 | 181069 |
| 1730265300 | 1.235 | -0.03 | -2.37 | 1.2549999 | 1.2649999 | 1.235 | 130050 |
| 1730178900 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2775 | 1.2549999 | 320834 |
| 1730092500 | 1.2649999 | 0.01 | 1.20 | 1.25 | 1.2649999 | 1.2475 | 73420 |
| 1729833300 | 1.25 | 0.02 | 2.04 | 1.235 | 1.26 | 1.225 | 181535 |
| 1729746900 | 1.225 | 0.02 | 1.24 | 1.215 | 1.2325 | 1.21 | 142781 |
| 1729660500 | 1.21 | 0 | 0.00 | 1.22 | 1.225 | 1.21 | 270176 |
| 1729574100 | 1.21 | -0.01 | -0.41 | 1.205 | 1.23 | 1.19 | 1548382 |
| 1729487700 | 1.215 | -0.05 | -3.57 | 1.26 | 1.26 | 1.2075 | 816635 |
| 1729228500 | 1.26 | -0.01 | -0.55 | 1.25 | 1.27 | 1.2425 | 1255356 |
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
