Premium
Siyata Mobile Inc (SYTA)
NASDAQ
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 | -0.02 | -1.6393442623 | 1.22 | 1.3 | 1.1016 | 252641 | 1.19621328 | CS |
| 4 | -0.7 | -36.8421052632 | 1.9 | 2.4795 | 1.1016 | 268391 | 1.70039271 | CS |
| 12 | -3.61 | -75.051975052 | 4.81 | 6.88 | 1.1016 | 874661 | 3.2327896 | CS |
| 26 | -10.7 | -89.9159663866 | 11.9 | 15.096 | 1.1016 | 1024752 | 6.60985583 | CS |
| 52 | -529.8 | -99.7740112994 | 531 | 885.582 | 1.1016 | 2241135 | 109.95208626 | CS |
| 156 | -132298.8 | -99.9990929705 | 132300 | 204120 | 1.1016 | 3018280 | 15233.4696765 | CS |
| 260 | -573298.8 | -99.9997906855 | 573300 | 1984500 | 1.1016 | 2476005 | 115487.648079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.33 | 1.12 | 617209 |
| 1745620500 | 1.21 | 0.01 | 0.83 | 1.18 | 1.25 | 1.16 | 467277 |
| 1745534100 | 1.2 | 0.01 | 0.84 | 1.18 | 1.21 | 1.1463 | 141294 |
| 1745447700 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2789 | 1.17 | 168280 |
| 1745361300 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2205 | 1.1016 | 227535 |
| 1745274900 | 1.17 | -0.09 | -7.14 | 1.22 | 1.3 | 1.16 | 259259 |
| 1744929300 | 1.26 | -0.05 | -3.82 | 1.31 | 1.32 | 1.24 | 206016 |
| 1744842900 | 1.31 | -0.06 | -4.38 | 1.37 | 1.3799999 | 1.3013999 | 180311 |
| 1744756500 | 1.37 | -0.31 | -18.45 | 1.66 | 1.6661999 | 1.32 | 447738 |
| 1744670100 | 1.68 | -0.03 | -1.75 | 1.7 | 1.73 | 1.65 | 154780 |
| 1744410900 | 1.71 | 0 | 0.00 | 1.73 | 1.7798 | 1.6299999 | 116851 |
| 1744324500 | 1.71 | -0.08 | -4.47 | 1.76 | 1.79 | 1.6816 | 154563 |
| 1744238100 | 1.79 | 0.03 | 1.70 | 1.72 | 1.84 | 1.66 | 161412 |
| 1744151700 | 1.76 | 0.15 | 9.32 | 1.81 | 1.8599 | 1.6575 | 248797 |
| 1744065300 | 1.61 | -0.27 | -14.36 | 1.8 | 1.85 | 1.55 | 309803 |
| 1743806100 | 1.88 | -0.2 | -9.62 | 2.07 | 2.0856 | 1.76 | 246366 |
| 1743719700 | 2.08 | -0.31 | -12.97 | 2.35 | 2.35 | 1.99 | 305769 |
| 1743633300 | 2.39 | 0.27 | 12.74 | 2.24 | 2.4795 | 2.24 | 849697 |
| 1743546900 | 2.12 | -0.02 | -0.93 | 2.02 | 2.132 | 1.99 | 172847 |
| 1743460500 | 2.14 | 0.16 | 8.08 | 1.9 | 2.24 | 1.9 | 286531 |
| 1743201300 | 1.98 | -0.17 | -7.91 | 1.97 | 2.1349999 | 1.952 | 359274 |
| 1743114900 | 2.15 | -0.02 | -0.92 | 2.2 | 2.2 | 2.1 | 255408 |
| 1743028500 | 2.17 | 0.15 | 7.43 | 2.02 | 2.36 | 2.0152 | 546495 |
| 1742942100 | 2.02 | -0.3 | -12.93 | 2.52 | 3.67 | 2.02 | 8824821 |
| 1742855700 | 2.32 | 0.2 | 9.43 | 2.19 | 2.45 | 2.16 | 266820 |
| 1742596500 | 2.12 | 0.04 | 2.17 | 2.0299999 | 2.25 | 2.0200999 | 283944 |
| 1742510100 | 2.075 | 0.05 | 2.22 | 2.0299999 | 2.1 | 2.02 | 132419 |
| 1742423700 | 2.0299999 | -0.05 | -2.40 | 2.09 | 2.1 | 1.98 | 98154 |
| 1742337300 | 2.08 | -0.12 | -5.45 | 2.25 | 2.25 | 2 | 191079 |
| 1742250900 | 2.2 | 0.2 | 10.00 | 2.02 | 2.25 | 1.97 | 227248 |
| 1741991700 | 2 | -0.09 | -4.31 | 2.17 | 2.2004 | 1.8204 | 1115108 |
| 1741905300 | 2.09 | -0.07 | -3.24 | 2.19 | 2.35 | 2.09 | 172376 |
| 1741818900 | 2.16 | -0.01 | -0.46 | 2.24 | 2.2679999 | 2.0099999 | 266844 |
| 1741732500 | 2.17 | -0.17 | -7.26 | 2.44 | 2.5299999 | 2.1008 | 302875 |
| 1741646100 | 2.34 | 0 | 0.00 | 2.2599999 | 2.39 | 2.1 | 98461 |
| 1741390500 | 2.34 | -0.07 | -2.90 | 2.45 | 2.4899 | 2.23 | 130623 |
| 1741304100 | 2.41 | -0.24 | -9.06 | 2.64 | 2.71 | 2.3504 | 199969 |
| 1741217700 | 2.65 | -0.01 | -0.38 | 2.75 | 2.86 | 2.6201 | 157595 |
| 1741131300 | 2.66 | -0.21 | -7.32 | 2.86 | 3.1699 | 2.66 | 301501 |
| 1741044900 | 2.87 | 0.12 | 4.36 | 2.75 | 3.3795 | 2.67 | 670028 |
| 1740785700 | 2.75 | -0.23 | -7.72 | 3.0099999 | 3.1294 | 2.6501 | 467026 |
| 1740699300 | 2.98 | -1.19 | -28.54 | 3.22 | 3.41 | 2.82 | 1080220 |
| 1740612900 | 4.17 | 0.67 | 19.14 | 6.88 | 6.99 | 3.73 | 23281309 |
| 1740526500 | 3.5 | 0.16 | 4.79 | 3.71 | 3.76 | 3.2 | 3462681 |
| 1740440100 | 3.34 | 0.11 | 3.41 | 3.33 | 3.49 | 3.2 | 223718 |
| 1740180900 | 3.23 | -0.05 | -1.52 | 3.3 | 4 | 3.08 | 699175 |
| 1740094500 | 3.2799999 | 0.09 | 2.82 | 3.19 | 3.438879 | 3.04 | 107102 |
| 1740008100 | 3.19 | -0.23 | -6.73 | 3.4 | 3.4271 | 3.19 | 162022 |
| 1739921700 | 3.42 | -0.26 | -7.07 | 3.65 | 3.67 | 3.17 | 113047 |
| 1739576100 | 3.68 | -0.1 | -2.65 | 3.88 | 3.97 | 3.6098 | 196647 |
| 1739489700 | 3.78 | -0.28 | -6.90 | 4.11 | 4.23 | 3.7 | 221075 |
| 1739403300 | 4.0599999 | -0.18 | -4.25 | 4.25 | 4.29 | 4.03 | 98738 |
| 1739316900 | 4.24 | 0.09 | 2.17 | 4.26 | 4.4456 | 4.19 | 119400 |
| 1739230500 | 4.15 | -0.5 | -10.75 | 4.65 | 4.74 | 4 | 333186 |
| 1738971300 | 4.65 | 0.02 | 0.43 | 4.62 | 4.79 | 4.4006 | 158758 |
| 1738884900 | 4.63 | -0.1 | -2.11 | 4.95 | 4.95 | 4.4 | 174566 |
| 1738798500 | 4.73 | -0.24 | -4.83 | 4.97 | 5.1002 | 4.6 | 125283 |
| 1738712100 | 4.97 | 0.32 | 6.88 | 4.93 | 5.4 | 4.75 | 225916 |
| 1738625700 | 4.65 | -0.48 | -9.36 | 4.8099999 | 4.97 | 4.49 | 244558 |
| 1738366500 | 5.13 | -0.86 | -14.36 | 5.74 | 5.75 | 5.0199999 | 266632 |
| 1738280100 | 5.99 | -0.16 | -2.60 | 6.15 | 6.24 | 5.61 | 273250 |
| 1738193700 | 6.15 | 1.01 | 19.65 | 5.47 | 6.89 | 5.3099999 | 713314 |
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
