Premium
SKYX Platforms Corporation (SKYX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1601 | -8.8453038674 | 1.81 | 1.9 | 1.54 | 501673 | 1.69514333 | CS |
| 4 | 0.5299 | 47.3125 | 1.12 | 1.9 | 1.1188 | 624945 | 1.48458611 | CS |
| 12 | 0.2999 | 22.2148148148 | 1.35 | 1.9 | 0.9281 | 457378 | 1.26974401 | CS |
| 26 | 0.5799 | 54.1962616822 | 1.07 | 1.9 | 0.8001 | 386445 | 1.19435443 | CS |
| 52 | 0.2099 | 14.5763888889 | 1.44 | 1.9 | 0.7231 | 346375 | 1.15928849 | CS |
| 156 | -12.3501 | -88.215 | 14 | 16 | 0.7231 | 296122 | 3.02994032 | CS |
| 260 | -12.3501 | -88.215 | 14 | 16 | 0.7231 | 296122 | 3.02994032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.65 | 0.06 | 3.77 | 1.59 | 1.67 | 1.54 | 258696 |
| 1738280100 | 1.59 | -0.03 | -1.85 | 1.66 | 1.66 | 1.55 | 181916 |
| 1738193700 | 1.62 | 0.02 | 1.25 | 1.68 | 1.72 | 1.562 | 440699 |
| 1738107300 | 1.6 | -0.09 | -5.33 | 1.7 | 1.73 | 1.54 | 492913 |
| 1738020900 | 1.69 | -0.14 | -7.65 | 1.77 | 1.81 | 1.66 | 633526 |
| 1737761700 | 1.83 | 0.33 | 22.00 | 1.81 | 1.9 | 1.7 | 759314 |
| 1737675300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737588900 | 1.5 | -0.07 | -4.46 | 1.59 | 1.59 | 1.43 | 480354 |
| 1737502500 | 1.57 | 0.22 | 16.30 | 1.3799999 | 1.59 | 1.29 | 1679199 |
| 1737156900 | 1.35 | 0.09 | 7.14 | 1.3 | 1.395 | 1.22 | 424010 |
| 1737070500 | 1.26 | -0.02 | -1.56 | 1.29 | 1.31 | 1.24 | 129250 |
| 1736984100 | 1.28 | 0.06 | 4.92 | 1.25 | 1.29 | 1.18 | 865295 |
| 1736897700 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.21 | 294603 |
| 1736811300 | 1.29 | -0.06 | -4.44 | 1.32 | 1.345 | 1.28 | 201816 |
| 1736552100 | 1.35 | -0.03 | -2.17 | 1.35 | 1.3899999 | 1.2701 | 232013 |
| 1736379300 | 1.3799999 | -0.12 | -8.00 | 1.5 | 1.5 | 1.34 | 567242 |
| 1736292900 | 1.5 | 0.1 | 7.14 | 1.4000999 | 1.55 | 1.4 | 1438918 |
| 1736206500 | 1.4 | 0.16 | 12.90 | 1.2963 | 1.43 | 1.275 | 1114203 |
| 1735947300 | 1.24 | 0.12 | 10.71 | 1.12 | 1.26 | 1.12 | 523082 |
| 1735860900 | 1.12 | -0.04 | -3.45 | 1.16 | 1.17 | 1.11 | 324200 |
| 1735688100 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2192 | 1.15 | 577434 |
| 1735601700 | 1.18 | 0.17 | 16.83 | 1.01 | 1.22 | 0.9743 | 1556976 |
| 1735342500 | 1.01 | -0.01 | -0.98 | 1.01 | 1.025 | 0.9902 | 192873 |
| 1735256100 | 1.02 | 0.01 | 0.99 | 1 | 1.04 | 0.99 | 204562 |
| 1735077840 | 1.01 | 0 | 0.00 | 0.99 | 1.03 | 0.9888 | 94938 |
| 1734996900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 0.9702 | 278558 |
| 1734737700 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1 | 529116 |
| 1734651300 | 1.05 | 0.02 | 1.94 | 1.05 | 1.075 | 1.021 | 198625 |
| 1734564900 | 1.03 | -0.05 | -4.63 | 1.0598 | 1.12 | 1.0149999 | 408686 |
| 1734478500 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1 | 321728 |
| 1734392100 | 1.08 | -0.01 | -0.92 | 1.12 | 1.16 | 1.05 | 297549 |
| 1734132900 | 1.09 | 0.07 | 6.86 | 1.03 | 1.135 | 1.01 | 604905 |
| 1734046500 | 1.02 | -0.05 | -4.67 | 1.0811 | 1.1 | 1.01 | 140876 |
| 1733960100 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.04 | 96784 |
| 1733873700 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1399999 | 1.03 | 302675 |
| 1733787300 | 1.08 | -0.04 | -3.57 | 1.105 | 1.15 | 1.0365 | 654637 |
| 1733528100 | 1.12 | -0.01 | -0.88 | 1.11 | 1.135 | 1.075 | 168055 |
| 1733441700 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.135 | 1.06 | 209251 |
| 1733355300 | 1.09 | -0.08 | -6.84 | 1.15 | 1.16 | 1.09 | 231472 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.1899 | 1.19 | 1.085 | 496919 |
| 1733182500 | 1.19 | 0.14 | 13.33 | 1.065 | 1.21 | 1.06 | 299524 |
| 1732917840 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.0149999 | 196552 |
| 1732750500 | 1.04 | 0.03 | 2.97 | 1 | 1.07 | 0.9912 | 109382 |
| 1732664100 | 1.01 | -0.04 | -3.81 | 1.07 | 1.08 | 0.97 | 422450 |
| 1732577700 | 1.05 | 0.05 | 5.00 | 1 | 1.11 | 1 | 379331 |
| 1732318500 | 1 | 0.0238 | 2.44 | 1 | 1.08 | 0.9839 | 356874 |
| 1732232100 | 0.9762 | 0.0064 | 0.66 | 0.9679 | 0.9999 | 0.9281 | 204952 |
| 1732145700 | 0.9698 | -0.0283 | -2.84 | 1 | 1 | 0.93 | 325271 |
| 1732059300 | 0.9981 | -0.0719 | -6.72 | 1.0799 | 1.085 | 0.9731 | 517478 |
| 1731972900 | 1.07 | -0.02 | -1.83 | 1.0512 | 1.12 | 1.04 | 368791 |
| 1731713700 | 1.09 | -0.1 | -8.40 | 1.18 | 1.18 | 1.0698 | 390279 |
| 1731627300 | 1.19 | -0.02 | -1.65 | 1.2091 | 1.2091 | 1.12 | 443099 |
| 1731540900 | 1.21 | -0.05 | -3.97 | 1.26 | 1.3 | 1.175 | 415584 |
| 1731454500 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.185 | 840728 |
| 1731368100 | 1.32 | -0.08 | -5.71 | 1.42 | 1.42 | 1.31 | 357979 |
| 1731108900 | 1.4 | 0.03 | 2.19 | 1.35 | 1.435 | 1.29 | 395694 |
| 1731022500 | 1.37 | 0.09 | 7.03 | 1.29 | 1.37 | 1.275 | 402754 |
| 1730936100 | 1.28 | 0.01 | 0.39 | 1.27 | 1.32 | 1.23 | 355607 |
| 1730849700 | 1.275 | 0 | 0.39 | 1.2601 | 1.3 | 1.22 | 193186 |
| 1730763300 | 1.27 | 0.03 | 2.42 | 1.23 | 1.3 | 1.22 | 166553 |
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
