Premium
Satellogic Inc (SATL)
NASDAQ
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 | -1.03 | -24.1217798595 | 4.27 | 4.318 | 2.945 | 680310 | 3.58920199 | CS |
| 4 | 0.4 | 14.0845070423 | 2.84 | 5.12 | 2.67 | 1107348 | 3.90145951 | CS |
| 12 | 1.2001 | 58.8313152606 | 2.0399 | 5.49 | 2.0399 | 1253578 | 3.735691 | CS |
| 26 | 2.19 | 208.571428571 | 1.05 | 5.49 | 0.93 | 607912 | 3.48958215 | CS |
| 52 | 1.68 | 107.692307692 | 1.56 | 5.49 | 0.72 | 329023 | 3.31433445 | CS |
| 156 | -2.83 | -46.6227347611 | 6.07 | 10.92 | 0.6901 | 158238 | 3.72182019 | CS |
| 260 | -5.95 | -64.7442872688 | 9.19 | 10.92 | 0.6901 | 159030 | 3.80127643 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 3.0299999 | -0.01 | -0.16 | 3.065 | 3.2745 | 2.99 | 373492 |
| 1740526500 | 3.035 | -0.21 | -6.47 | 3.115 | 3.165 | 2.945 | 571181 |
| 1740440100 | 3.245 | -0.31 | -8.72 | 3.46 | 3.58 | 3.22 | 680554 |
| 1740180900 | 3.555 | -0.46 | -11.35 | 3.94 | 3.94 | 3.55 | 636791 |
| 1740094500 | 4.01 | 0.08 | 2.04 | 3.97 | 4.0199999 | 3.69 | 711779 |
| 1740008100 | 3.93 | -0.4 | -9.24 | 4.2699999 | 4.3179999 | 3.88 | 801243 |
| 1739921700 | 4.33 | -0.21 | -4.63 | 4.44 | 4.555 | 4.16 | 911222 |
| 1739576100 | 4.54 | -0.2 | -4.22 | 4.89 | 4.89 | 4.46 | 1233935 |
| 1739489700 | 4.74 | 0.7 | 17.18 | 4.3 | 4.75 | 4.2101 | 1311186 |
| 1739403300 | 4.045 | -0.05 | -1.10 | 3.84 | 4.22 | 3.6 | 1346134 |
| 1739316900 | 4.09 | -0.42 | -9.31 | 5.055 | 5.12 | 4.03 | 3520677 |
| 1739230500 | 4.51 | 0.82 | 22.22 | 4.04 | 4.6 | 3.91 | 3160003 |
| 1738971300 | 3.69 | 0.32 | 9.50 | 3.64 | 3.8 | 3.2599999 | 1785148 |
| 1738884900 | 3.37 | 0.33 | 10.86 | 3.1 | 3.39 | 3.085 | 1641108 |
| 1738798500 | 3.04 | 0.26 | 9.35 | 3.02 | 3.12 | 2.7799999 | 1244102 |
| 1738712100 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.82 | 2.75 | 337102 |
| 1738625700 | 2.8 | 0 | 0.00 | 2.8 | 2.85 | 2.73 | 343490 |
| 1738366500 | 2.8 | 0.02 | 0.72 | 2.85 | 2.873 | 2.7732 | 206922 |
| 1738280100 | 2.7799999 | 0.06 | 2.21 | 2.81 | 2.88 | 2.72 | 255955 |
| 1738193700 | 2.72 | -0.1 | -3.55 | 2.84 | 2.88 | 2.67 | 341089 |
| 1738107300 | 2.82 | -0.03 | -1.05 | 2.73 | 2.89 | 2.73 | 360997 |
| 1738020900 | 2.85 | -0.15 | -5.00 | 2.9 | 3.0299999 | 2.74 | 403112 |
| 1737761700 | 3 | 0.1 | 3.45 | 2.94 | 3.2 | 2.83 | 785026 |
| 1737675300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737588900 | 2.9 | 0.02 | 0.69 | 2.9 | 2.93 | 2.85 | 365483 |
| 1737502500 | 2.88 | -0.02 | -0.69 | 3.125 | 3.31 | 2.81 | 1140870 |
| 1737156900 | 2.9 | 0.02 | 0.69 | 2.9 | 2.939 | 2.84 | 227702 |
| 1737070500 | 2.88 | 0.02 | 0.70 | 2.89 | 2.92 | 2.84 | 227307 |
| 1736984100 | 2.86 | -0.03 | -1.04 | 2.9 | 2.98 | 2.8 | 501559 |
| 1736897700 | 2.89 | 0.15 | 5.47 | 2.92 | 2.99 | 2.81 | 175246 |
| 1736811300 | 2.74 | -0.22 | -7.43 | 2.9 | 2.98 | 2.6549999 | 551643 |
| 1736552100 | 2.96 | -0.21 | -6.62 | 3.09 | 3.29 | 2.94 | 521559 |
| 1736379300 | 3.17 | -0.14 | -4.23 | 3.24 | 3.3 | 2.94 | 683705 |
| 1736292900 | 3.31 | 0.02 | 0.61 | 3.42 | 3.4688 | 3.23 | 789476 |
| 1736206500 | 3.29 | 0.12 | 3.79 | 3.42 | 3.44 | 3.23 | 545877 |
| 1735947300 | 3.17 | 0.12 | 3.93 | 3.455 | 3.47 | 3.05 | 1103448 |
| 1735860900 | 3.05 | 0.2 | 7.02 | 3.1399 | 3.2599999 | 3.02 | 477662 |
| 1735688100 | 2.85 | -0.56 | -16.42 | 3.35 | 3.37 | 2.8 | 705333 |
| 1735601700 | 3.41 | -0.27 | -7.34 | 3.75 | 3.88 | 3.34 | 744263 |
| 1735342500 | 3.68 | -0.21 | -5.40 | 3.8 | 4.09 | 3.41 | 1358068 |
| 1735256100 | 3.89 | 0.6 | 18.24 | 3.36 | 3.92 | 3.2416 | 1531978 |
| 1735077840 | 3.29 | 0.19 | 6.13 | 3.18 | 3.67 | 3.12 | 999155 |
| 1734996900 | 3.1 | 0.03 | 0.98 | 3.1 | 3.25 | 3.072 | 579003 |
| 1734737700 | 3.07 | -0.2 | -6.12 | 3.245 | 3.48 | 3.07 | 561789 |
| 1734651300 | 3.27 | -0.13 | -3.82 | 3.585 | 3.7 | 3.25 | 662825 |
| 1734564900 | 3.4 | -0.48 | -12.26 | 3.79 | 3.79 | 3.36 | 1216682 |
| 1734478500 | 3.875 | -0.15 | -3.61 | 4.085 | 4.1 | 3.73 | 821063 |
| 1734392100 | 4.0199999 | 0.51 | 14.69 | 3.2599999 | 4.085 | 3.1 | 1679402 |
| 1734132900 | 3.505 | 0.01 | 0.43 | 3.55 | 3.66 | 3.5 | 792920 |
| 1734046500 | 3.49 | -0.5 | -12.49 | 3.98 | 4 | 3.22 | 1798814 |
| 1733960100 | 3.988 | 0.01 | 0.20 | 4.095 | 4.25 | 3.87 | 1775041 |
| 1733873700 | 3.98 | -0.76 | -16.03 | 4.3099999 | 4.4329 | 3.62 | 2543734 |
| 1733787300 | 4.74 | 0.82 | 20.92 | 4.85 | 5.49 | 4.62 | 8025651 |
| 1733528100 | 3.92 | 0.78 | 24.84 | 3.68 | 4.1 | 3.35 | 5246162 |
| 1733441700 | 3.14 | 0.53 | 20.31 | 2.82 | 3.9 | 2.8 | 5754622 |
| 1733355300 | 2.61 | 0.65 | 33.16 | 2.0399 | 2.72 | 2.0399 | 996424 |
| 1733268900 | 1.96 | 0.16 | 8.89 | 1.78 | 2.0499 | 1.78 | 329600 |
| 1733182500 | 1.8 | -0.17 | -8.63 | 2.02 | 2.2 | 1.74 | 586565 |
| 1732917840 | 1.97 | 0.52 | 35.40 | 1.42 | 2.15 | 1.42 | 1072579 |
| 1732750500 | 1.455 | 0.07 | 4.68 | 1.4 | 1.49 | 1.31 | 275676 |
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
