Premium
Satellogic Inc (SATLW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 0.04005 | 0.005949 | 17.45 | 0.04005 | 0.04005 | 0.04005 | 200 |
| 1727303700 | 0.034101 | 0 | 0.00 | 0.034101 | 0.034101 | 0.034101 | 0 |
| 1727217300 | 0.034101 | 0 | 0.00 | 0.034101 | 0.034101 | 0.034101 | 0 |
| 1727130900 | 0.034101 | 0 | 0.00 | 0.036 | 0.036 | 0.034101 | 1 |
| 1726871700 | 0.034101 | -0.005799 | -14.53 | 0.04 | 0.04 | 0.031 | 34886 |
| 1726785300 | 0.0399 | -0.0159 | -28.49 | 0.0509999 | 0.0509999 | 0.0399 | 18035 |
| 1726698900 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1726612500 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1726526100 | 0.0558 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0558 | 0 |
| 1726266900 | 0.0558 | 0.0048001 | 9.41 | 0.0509999 | 0.0558 | 0.0509999 | 8203 |
| 1726180500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1726094100 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 100 |
| 1726007700 | 0.05 | -0.0001 | -0.20 | 0.05 | 0.0501 | 0.05 | 6856 |
| 1725921300 | 0.0501 | 0.005069 | 11.26 | 0.0616 | 0.0616 | 0.05 | 4390 |
| 1725662100 | 0.045031 | 0.005031 | 12.58 | 0.045031 | 0.045031 | 0.045031 | 501 |
| 1725575700 | 0.04 | 0.003 | 8.11 | 0.0394 | 0.04 | 0.0393 | 10750 |
| 1725489300 | 0.037 | 0.0061 | 19.74 | 0.0351 | 0.037 | 0.035 | 700 |
| 1725402900 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 72 |
| 1725057300 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 101 |
| 1724970900 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 50 |
| 1724884500 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1724798100 | 0.0309 | 0.0001 | 0.32 | 0.0309 | 0.0309 | 0.0309 | 1000 |
| 1724711700 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 10 |
| 1724452500 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1724366100 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1724279700 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1724193300 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1724106900 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1723847700 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0308 | 0.0308 | 0 |
| 1723761300 | 0.0308 | -0.0092 | -23.00 | 0.0331 | 0.0331 | 0.0308 | 785 |
| 1723674900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723588500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723502100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4026 |
| 1723242900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723156500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723070100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722983700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722897300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722638100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722551700 | 0.04 | -0.0091 | -18.53 | 0.04 | 0.04 | 0.04 | 300 |
| 1722465300 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1722378900 | 0.0491 | 0.0121 | 32.70 | 0.0491 | 0.0491 | 0.0491 | 160 |
| 1722292500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1722033300 | 0.037 | -0.0068 | -15.53 | 0.037 | 0.037 | 0.037 | 223 |
| 1721946900 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1721860500 | 0.0438 | 0.0087 | 24.79 | 0.0492 | 0.0492 | 0.0438 | 2398 |
| 1721774100 | 0.0351 | -0.005 | -12.47 | 0.049 | 0.054 | 0.0351 | 17515 |
| 1721687700 | 0.0400999 | -0.0149 | -27.09 | 0.055 | 0.0618 | 0.04 | 7874 |
| 1721428500 | 0.055 | 0.0120001 | 27.91 | 0.068 | 0.068 | 0.055 | 3740 |
| 1721342100 | 0.0429999 | 0.0009999 | 2.38 | 0.045 | 0.075 | 0.0429999 | 11912 |
| 1721255700 | 0.042 | -0.028605 | -40.51 | 0.084 | 0.1196 | 0.0400999 | 30640 |
| 1721169300 | 0.070605 | 0.030605 | 76.51 | 0.0698 | 0.0971 | 0.065 | 15248 |
| 1721082900 | 0.04 | 0 | 0.00 | 0.074 | 0.1184 | 0.04 | 12219 |
| 1720823700 | 0.04 | -0.03 | -42.86 | 0.07 | 0.07 | 0.032 | 60916 |
| 1720737300 | 0.07 | 0.0257 | 58.01 | 0.0946 | 0.1021 | 0.031 | 58585 |
| 1720650900 | 0.0443 | -0.0051 | -10.32 | 0.045 | 0.0494 | 0.0378 | 3498 |
| 1720564500 | 0.0494 | 0.0109 | 28.31 | 0.0309 | 0.062 | 0.0309 | 28458 |
| 1720478100 | 0.0385 | -0.0155 | -28.70 | 0.0661 | 0.0848 | 0.035 | 19944 |
| 1720218900 | 0.054 | 0.004 | 8.00 | 0.0639 | 0.064 | 0.04 | 16254 |
| 1720040640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719959700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30 |
| 1719873300 | 0.05 | -0.0051 | -9.26 | 0.0959 | 0.0959 | 0.05 | 33400 |
| 1719614100 | 0.0551 | -0.0009 | -1.61 | 0.1 | 0.1 | 0.0551 | 1157 |
| 1719527700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
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
