Premium
SKS Technologies Group Limited (SKS)
ASX
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 | 0.125 | 6.94444444444 | 1.8 | 1.99 | 1.8 | 186878 | 1.90962295 | DE |
| 4 | -0.315 | -14.0625 | 2.24 | 2.34 | 1.735 | 235206 | 1.925827 | DE |
| 12 | 0.12 | 6.64819944598 | 1.805 | 2.45 | 1.735 | 254488 | 2.05908222 | DE |
| 26 | 0.435 | 29.1946308725 | 1.49 | 2.45 | 1.35 | 235072 | 1.89721168 | DE |
| 52 | 1.545 | 406.578947368 | 0.38 | 2.45 | 0.38 | 209967 | 1.57457149 | DE |
| 156 | 1.72 | 839.024390244 | 0.205 | 2.45 | 0.115 | 132635 | 1.28272505 | DE |
| 260 | 1.755 | 1032.35294118 | 0.17 | 2.45 | 0.115 | 108803 | 1.15077141 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742447700 | 1.92 | 0 | 0.00 | 1.925 | 1.945 | 1.92 | 75642 |
| 1742361300 | 1.92 | -0.05 | -2.54 | 1.945 | 1.95 | 1.91 | 133333 |
| 1742274900 | 1.97 | 0.05 | 2.60 | 1.945 | 1.99 | 1.875 | 301565 |
| 1742188500 | 1.92 | 0.09 | 4.92 | 1.86 | 1.945 | 1.85 | 224222 |
| 1741929300 | 1.83 | 0 | 0.00 | 1.84 | 1.865 | 1.8 | 107955 |
| 1741842900 | 1.83 | 0.03 | 1.67 | 1.8 | 1.91 | 1.8 | 167317 |
| 1741756500 | 1.8 | 0 | 0.00 | 1.785 | 1.8 | 1.735 | 95473 |
| 1741670100 | 1.8 | -0.06 | -2.96 | 1.84 | 1.84 | 1.735 | 230613 |
| 1741583700 | 1.855 | 0.08 | 4.51 | 1.8 | 1.885 | 1.79 | 71538 |
| 1741324500 | 1.775 | -0.09 | -4.70 | 1.875 | 1.88 | 1.74 | 227861 |
| 1741238100 | 1.8625 | 0.01 | 0.40 | 1.94 | 1.94 | 1.85 | 70755 |
| 1741151700 | 1.855 | -0.1 | -4.87 | 1.95 | 1.95 | 1.85 | 173523 |
| 1741065300 | 1.95 | 0.07 | 3.45 | 1.87 | 1.95 | 1.85 | 236875 |
| 1740978900 | 1.885 | 0.06 | 3.29 | 1.82 | 1.935 | 1.82 | 180548 |
| 1740719700 | 1.825 | -0.05 | -2.41 | 1.865 | 1.935 | 1.825 | 369721 |
| 1740633300 | 1.87 | -0.14 | -6.85 | 2.0099999 | 2.0099999 | 1.845 | 510127 |
| 1740546900 | 2.0075 | -0.07 | -3.49 | 2.1 | 2.1 | 2 | 404476 |
| 1740460500 | 2.08 | 0.06 | 2.97 | 2.02 | 2.1 | 2 | 341319 |
| 1740374100 | 2.02 | -0.05 | -2.42 | 2.3 | 2.34 | 2 | 627209 |
| 1740114900 | 2.07 | -0.02 | -0.96 | 2.13 | 2.14 | 2.05 | 132590 |
| 1740028500 | 2.09 | -0.13 | -5.86 | 2.24 | 2.24 | 2.09 | 97090 |
| 1739942100 | 2.22 | 0.15 | 6.99 | 2.12 | 2.35 | 2.11 | 397020 |
| 1739855700 | 2.075 | 0.06 | 2.72 | 2.04 | 2.1 | 2 | 224896 |
| 1739769300 | 2.02 | -0.08 | -3.81 | 2.0099999 | 2.1 | 2.0099999 | 191078 |
| 1739510100 | 2.1 | -0.01 | -0.47 | 2.16 | 2.16 | 2.07 | 101420 |
| 1739423700 | 2.11 | -0.13 | -5.80 | 2.2 | 2.2 | 2.1 | 150175 |
| 1739337300 | 2.24 | 0.12 | 5.66 | 2.2 | 2.2799999 | 2.18 | 436945 |
| 1739250900 | 2.12 | 0.12 | 6.00 | 2.0099999 | 2.14 | 2 | 232659 |
| 1739164500 | 2 | -0.1 | -4.76 | 2.05 | 2.05 | 2 | 259527 |
| 1738905300 | 2.1 | -0.08 | -3.67 | 2.21 | 2.21 | 2.09 | 701335 |
| 1738818900 | 2.18 | 0.01 | 0.46 | 2.17 | 2.21 | 2.14 | 52684 |
| 1738732500 | 2.17 | 0.07 | 3.33 | 2.11 | 2.18 | 2.09 | 89831 |
| 1738646100 | 2.1 | -0.02 | -0.94 | 2.15 | 2.18 | 2.09 | 129533 |
| 1738559700 | 2.12 | -0.07 | -3.20 | 2.14 | 2.19 | 2.12 | 84074 |
| 1738300500 | 2.19 | 0.04 | 1.86 | 2.11 | 2.22 | 2.11 | 71655 |
| 1738214100 | 2.15 | 0.1 | 4.88 | 2.08 | 2.15 | 2.06 | 126223 |
| 1738127700 | 2.05 | -0.05 | -2.38 | 2.12 | 2.21 | 2 | 276712 |
| 1738041300 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.04 | 256128 |
| 1737695700 | 2.15 | 0.01 | 0.47 | 2.16 | 2.18 | 2.04 | 185053 |
| 1737609300 | 2.14 | -0.06 | -2.51 | 2.21 | 2.25 | 2.11 | 86999 |
| 1737522900 | 2.195 | -0.04 | -1.57 | 2.22 | 2.22 | 2.18 | 168055 |
| 1737436500 | 2.23 | 0.08 | 3.72 | 2.18 | 2.23 | 2.15 | 315738 |
| 1737350100 | 2.15 | -0.03 | -1.38 | 2.25 | 2.2599999 | 2.15 | 199305 |
| 1737090900 | 2.18 | -0.11 | -4.80 | 2.3 | 2.31 | 2.18 | 430678 |
| 1737004500 | 2.29 | 0.11 | 5.05 | 2.18 | 2.45 | 2.18 | 905669 |
| 1736918100 | 2.18 | -0.01 | -0.46 | 2.19 | 2.23 | 2.16 | 101801 |
| 1736831700 | 2.19 | 0.06 | 2.82 | 2.14 | 2.19 | 2.12 | 207531 |
| 1736745300 | 2.13 | -0.13 | -5.75 | 2.2799999 | 2.32 | 2.1 | 336236 |
| 1736486100 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.2599999 | 2.13 | 213165 |
| 1736399700 | 2.19 | 0.06 | 2.82 | 2.17 | 2.3 | 2.16 | 489034 |
| 1736313300 | 2.13 | 0.05 | 2.40 | 2.09 | 2.19 | 1.99 | 339746 |
| 1736226900 | 2.08 | 0.1 | 5.05 | 2 | 2.1 | 1.975 | 520117 |
| 1736140500 | 1.98 | 0.06 | 3.13 | 1.95 | 2.08 | 1.94 | 691379 |
| 1735881300 | 1.92 | 0.11 | 6.08 | 1.82 | 1.96 | 1.82 | 145141 |
| 1735794900 | 1.81 | -0.03 | -1.36 | 1.845 | 1.855 | 1.795 | 54952 |
| 1735617660 | 1.835 | -0.11 | -5.66 | 1.93 | 1.95 | 1.835 | 264109 |
| 1735535700 | 1.945 | 0.02 | 0.78 | 1.9 | 1.945 | 1.89 | 172584 |
| 1735276500 | 1.93 | 0.15 | 8.43 | 1.805 | 1.93 | 1.805 | 192505 |
| 1735014060 | 1.78 | 0.11 | 6.59 | 1.71 | 1.79 | 1.71 | 154560 |
| 1734930900 | 1.67 | 0.07 | 4.37 | 1.555 | 1.71 | 1.555 | 284772 |
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
![Logo de MediBloc [Ethereum] (MEDXBTC).](/common/images/company/COIN_MEDXUSD.png){kind=small}
