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 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.5434 | 0.1244 | 29.69 | 0.483249 | 0.55 | 0.42 | 16403 |
| 1741732500 | 0.419 | -0.041 | -8.91 | 0.509 | 0.509 | 0.37 | 17026 |
| 1741646100 | 0.46 | -0.026 | -5.35 | 0.488 | 0.488 | 0.4 | 7698 |
| 1741390500 | 0.486 | -0.0278 | -5.41 | 0.44 | 0.486 | 0.4005 | 4166 |
| 1741304100 | 0.5138 | 0.0318 | 6.60 | 0.5435 | 0.5435 | 0.4717 | 9040 |
| 1741217700 | 0.482 | 0.092 | 23.59 | 0.445899 | 0.548 | 0.4 | 45387 |
| 1741131300 | 0.39 | 0 | 0.00 | 0.38 | 0.3914 | 0.3762 | 29244 |
| 1741044900 | 0.39 | -0.1975 | -33.62 | 0.4711 | 0.5 | 0.39 | 68746 |
| 1740785700 | 0.5875 | 0.1275 | 27.72 | 0.5 | 0.5875 | 0.498 | 8997 |
| 1740699300 | 0.46 | -0.04 | -8.00 | 0.5 | 0.543751 | 0.46 | 7564 |
| 1740612900 | 0.5 | 0 | 0.00 | 0.5 | 0.5657 | 0.4755 | 12034 |
| 1740526500 | 0.5 | -0.052 | -9.42 | 0.54 | 0.54 | 0.45 | 26102 |
| 1740440100 | 0.552 | -0.1571 | -22.15 | 0.6055 | 0.6475 | 0.552 | 28593 |
| 1740180900 | 0.7090999 | -0.0257 | -3.50 | 0.7275 | 0.7275 | 0.62 | 7761 |
| 1740094500 | 0.7348 | 0.0073 | 1.00 | 0.78 | 0.78 | 0.615 | 18567 |
| 1740008100 | 0.7275 | -0.0525 | -6.73 | 0.8499 | 0.92 | 0.711 | 12227 |
| 1739921700 | 0.78 | 0.08 | 11.43 | 0.74 | 0.8127 | 0.66 | 90214 |
| 1739576100 | 0.7 | 0.04 | 6.06 | 0.75 | 0.75 | 0.66 | 7201 |
| 1739489700 | 0.66 | 0.0900001 | 15.79 | 0.5699999 | 0.7 | 0.5675 | 78315 |
| 1739403300 | 0.5699999 | 0.0449999 | 8.57 | 0.59 | 0.6 | 0.4661 | 85159 |
| 1739316900 | 0.525 | -0.135 | -20.45 | 0.7 | 0.75 | 0.525 | 60326 |
| 1739230500 | 0.66 | 0.16 | 32.00 | 0.59 | 0.7475 | 0.58 | 78597 |
| 1738971300 | 0.5 | 0.0601 | 13.66 | 0.48 | 0.5 | 0.45 | 96801 |
| 1738884900 | 0.4399 | 0.0399 | 9.98 | 0.42 | 0.4675 | 0.42 | 238293 |
| 1738798500 | 0.4 | 0.0393 | 10.90 | 0.4413 | 0.47 | 0.39 | 95784 |
| 1738712100 | 0.3607 | -0.0792 | -18.00 | 0.4399 | 0.4466 | 0.3607 | 4329 |
| 1738625700 | 0.4399 | 0 | 0.00 | 0.4399 | 0.4399 | 0.4399 | 94 |
| 1738366500 | 0.4399 | 0.0459 | 11.65 | 0.415 | 0.4399 | 0.36 | 13791 |
| 1738280100 | 0.394 | 0.017 | 4.51 | 0.4069999 | 0.4069999 | 0.394 | 600 |
| 1738193700 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1738107300 | 0.377 | 0.017 | 4.72 | 0.413 | 0.4287 | 0.37 | 11430 |
| 1738020900 | 0.36 | -0.0254 | -6.59 | 0.37 | 0.4287 | 0.36 | 29658 |
| 1737761700 | 0.3854 | -0.014602 | -3.65 | 0.3841 | 0.422001 | 0.384 | 17240 |
| 1737675300 | 0.400002 | 0 | 0.00 | 0.400002 | 0.400002 | 0.400002 | 0 |
| 1737588900 | 0.400002 | 2.0E-6 | 0.00 | 0.4 | 0.400002 | 0.4 | 604 |
| 1737502500 | 0.4 | -0.0001 | -0.02 | 0.43 | 0.46 | 0.3325 | 21249 |
| 1737156900 | 0.4001 | 0.0678 | 20.40 | 0.3948 | 0.455 | 0.3948 | 23593 |
| 1737070500 | 0.3323 | -0.0477 | -12.55 | 0.374751 | 0.399899 | 0.3323 | 6112 |
| 1736984100 | 0.38 | 0.0099 | 2.67 | 0.3911 | 0.395 | 0.3794 | 3178 |
| 1736897700 | 0.3701 | 0.0205 | 5.86 | 0.36 | 0.418751 | 0.36 | 9438 |
| 1736811300 | 0.3496 | -0.051 | -12.73 | 0.3983999 | 0.4099999 | 0.33 | 42341 |
| 1736552100 | 0.4006 | -0.0195 | -4.64 | 0.4099999 | 0.4099999 | 0.4 | 1787 |
| 1736379300 | 0.4201 | 0.0001 | 0.02 | 0.4301 | 0.538801 | 0.4201 | 5481 |
| 1736292900 | 0.42 | -0.08 | -16.00 | 0.42 | 0.67 | 0.42 | 4520 |
| 1736206500 | 0.5 | 0.059999 | 13.64 | 0.8 | 0.8 | 0.46 | 22485 |
| 1735947300 | 0.440001 | 0.044001 | 11.11 | 0.4099999 | 0.5107 | 0.399 | 43525 |
| 1735860900 | 0.396 | 0.029141 | 7.94 | 0.4099999 | 0.7975 | 0.3701 | 29384 |
| 1735688100 | 0.366859 | -0.083141 | -18.48 | 0.4501 | 0.4501 | 0.366859 | 3875 |
| 1735601700 | 0.45 | -0.019 | -4.05 | 0.5 | 0.5 | 0.43 | 13275 |
| 1735342500 | 0.469 | 0.009 | 1.96 | 0.465 | 0.47 | 0.4145 | 44475 |
| 1735256100 | 0.46 | 0.03 | 6.98 | 0.395 | 0.5299 | 0.395 | 46302 |
| 1735077840 | 0.43 | 0.0917 | 27.11 | 0.36 | 0.47 | 0.325 | 11378 |
| 1734996900 | 0.3383 | -0.0441 | -11.53 | 0.36 | 0.4725 | 0.3076 | 873 |
| 1734737700 | 0.3824 | -0.0676 | -15.02 | 0.37 | 0.4775 | 0.37 | 12389 |
| 1734651300 | 0.45 | -0.05 | -10.00 | 0.5165 | 0.5165 | 0.4475 | 7890 |
| 1734564900 | 0.5 | 0 | 0.00 | 0.485 | 0.5 | 0.485 | 105 |
| 1734478500 | 0.5 | -0.022 | -4.21 | 0.5699999 | 0.5699999 | 0.2824999 | 114057 |
| 1734392100 | 0.522 | 0.072 | 16.00 | 0.499 | 0.5548 | 0.361 | 190581 |
| 1734132900 | 0.45 | -0.0152 | -3.27 | 0.48 | 0.499 | 0.425 | 49342 |
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
