Premium
Siyata Mobile Inc (SYTA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.57894736842 | 5.7 | 6.89 | 4.76 | 306629 | 5.72301949 | CS |
| 4 | -0.21 | -3.5 | 6 | 9.85 | 4.76 | 250291 | 7.02335108 | CS |
| 12 | -5.81 | -50.0862068966 | 11.6 | 15.1 | 4.5 | 1224132 | 8.5867024 | CS |
| 26 | -71.106 | -92.470349563 | 76.896 | 76.896 | 4.5 | 2174495 | 15.97011644 | CS |
| 52 | -669.21 | -99.1422222222 | 675 | 885.582 | 4.5 | 2038707 | 121.53634094 | CS |
| 156 | -151194.21 | -99.9961706349 | 151200 | 204120 | 4.5 | 3172078 | 19760.9795049 | CS |
| 260 | -573294.21 | -99.9989900576 | 573300 | 1984500 | 4.5 | 2657806 | 113915.217589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 6.15 | 1.01 | 19.65 | 5.47 | 6.89 | 5.3099999 | 713314 |
| 1738107300 | 5.14 | 0.23 | 4.68 | 5.22 | 6.3641 | 5.05 | 341625 |
| 1738020900 | 4.91 | -0.9 | -15.49 | 5.8 | 5.9207 | 4.76 | 133690 |
| 1737761700 | 5.8099999 | 0.17 | 3.01 | 5.7 | 5.97 | 5.66 | 37887 |
| 1737675300 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1737588900 | 5.64 | -0.43 | -7.08 | 6.3099999 | 6.3836 | 5.6 | 89439 |
| 1737502500 | 6.07 | -0.75 | -11.00 | 6.82 | 7.4 | 5.99 | 147876 |
| 1737156900 | 6.82 | -0.2 | -2.85 | 7.02 | 7.34 | 6.71 | 73179 |
| 1737070500 | 7.02 | 0.17 | 2.48 | 6.86 | 7.1855 | 6.8 | 32631 |
| 1736984100 | 6.85 | 0.37 | 5.71 | 6.41 | 7.5857 | 6.41 | 144067 |
| 1736897700 | 6.48 | -0.3 | -4.42 | 6.67 | 6.89 | 6.25 | 62790 |
| 1736811300 | 6.78 | -0.64 | -8.63 | 7.4 | 7.64 | 6.49 | 162998 |
| 1736552100 | 7.42 | -1.31 | -15.01 | 7.23 | 7.86 | 7.02 | 146963 |
| 1736379300 | 8.73 | -0.05 | -0.57 | 8.21 | 8.83 | 7.2101 | 485671 |
| 1736292900 | 8.78 | 1.9 | 27.62 | 7 | 9.85 | 6.9 | 799177 |
| 1736206500 | 6.88 | 0.09 | 1.33 | 6.3 | 7.2482 | 6.3 | 169227 |
| 1735947300 | 6.79 | 0.84 | 14.12 | 6.064 | 6.89 | 5.8099999 | 519884 |
| 1735860900 | 5.95 | -0.13 | -2.14 | 5.88 | 6.3 | 5.7 | 162299 |
| 1735688100 | 6.08 | 0.16 | 2.70 | 6.09 | 6.265 | 5.69 | 130399 |
| 1735601700 | 5.92 | -0.83 | -12.30 | 6.0599999 | 6.4071 | 5.7501 | 171299 |
| 1735342500 | 6.75 | 1.55 | 29.81 | 4.96 | 7.0665 | 4.95 | 731903 |
| 1735256100 | 5.2 | 0.02 | 0.42 | 5.198 | 5.37999 | 4.5 | 163850 |
| 1735077840 | 5.178 | -2.31 | -30.83 | 6.4 | 6.699 | 5.039 | 263180 |
| 1734996900 | 7.486 | 0.64 | 9.28 | 7 | 8.35 | 6.6 | 342957 |
| 1734737700 | 6.85 | -0.15 | -2.13 | 7.002 | 7.124 | 6.6 | 67969 |
| 1734651300 | 6.999 | -0.44 | -5.93 | 7.48 | 7.59237 | 6.654 | 74643 |
| 1734564900 | 7.44 | 0.74 | 11.04 | 6.8 | 7.738 | 6.7 | 62109 |
| 1734478500 | 6.7 | -0.77 | -10.32 | 7.201 | 7.5 | 6.2 | 135072 |
| 1734392100 | 7.471 | -1.13 | -13.12 | 8.282 | 8.499 | 7.129 | 173586 |
| 1734132900 | 8.599 | 0.4 | 4.87 | 8.1649999 | 9.2 | 7.913 | 176301 |
| 1734046500 | 8.2 | 0.72 | 9.63 | 9.075 | 9.3 | 7.801 | 2892452 |
| 1733960100 | 7.48 | 0.08 | 1.08 | 7.4 | 7.5 | 7 | 17121 |
| 1733873700 | 7.4 | -0.13 | -1.73 | 7.5 | 7.799 | 7 | 21894 |
| 1733787300 | 7.53 | 1.03 | 15.85 | 6.7 | 8.419 | 6.5 | 85309 |
| 1733528100 | 6.5 | -0.36 | -5.26 | 6.71 | 6.85 | 6.5 | 23462 |
| 1733441700 | 6.861 | -0.45 | -6.14 | 7.367 | 7.568 | 6.4 | 31936 |
| 1733355300 | 7.31 | -0.26 | -3.38 | 7.65 | 7.65 | 7.2 | 20968 |
| 1733268900 | 7.566 | -0.69 | -8.31 | 8.301 | 8.39999 | 7.33001 | 37026 |
| 1733182500 | 8.252 | -0.28 | -3.23 | 8.98599 | 8.98599 | 8.011 | 29147 |
| 1732917840 | 8.527 | -0.34 | -3.79 | 8.837 | 9.3999999 | 8.163 | 38561 |
| 1732750500 | 8.863 | 0.11 | 1.26 | 8.72 | 9.299 | 8.7 | 21103 |
| 1732664100 | 8.753 | -0.55 | -5.88 | 9.5 | 9.5 | 8.7 | 47072 |
| 1732577700 | 9.3 | -0.5 | -5.10 | 9.9 | 9.98 | 8.812 | 49749 |
| 1732318500 | 9.8 | -0.7 | -6.67 | 10.3 | 10.4 | 9.533 | 40102 |
| 1732232100 | 10.5 | -0.1 | -0.94 | 10.4 | 10.8 | 10 | 56489 |
| 1732145700 | 10.6 | 0.1 | 0.95 | 10.4 | 11.085 | 10 | 45645 |
| 1732059300 | 10.5 | 0.1 | 0.96 | 10.601 | 10.799 | 10.1 | 44024 |
| 1731972900 | 10.4 | -2.3 | -18.11 | 10.5 | 11.11 | 10 | 120508 |
| 1731713700 | 12.7 | -0.1 | -0.78 | 15 | 15.096 | 12.1 | 586044 |
| 1731627300 | 12.8 | 0.7 | 5.79 | 11.899999 | 13.128 | 11.7 | 304392 |
| 1731540900 | 12.1 | -0.2 | -1.63 | 12.5 | 12.7 | 11.899999 | 31231 |
| 1731454500 | 12.3 | -0.4 | -3.15 | 12.3 | 12.9 | 12 | 26085 |
| 1731368100 | 12.7 | 0.9 | 7.63 | 12.1 | 12.8 | 11.5 | 49167 |
| 1731108900 | 11.799999 | -0.3 | -2.48 | 12.3 | 12.3 | 11.5 | 18564 |
| 1731022500 | 12.1 | 0.4 | 3.42 | 11.6 | 12.6 | 11.6 | 20533 |
| 1730936100 | 11.7 | -1 | -7.87 | 12.1 | 12.6 | 11.65 | 21799 |
| 1730849700 | 12.7 | 0.5 | 4.10 | 12.2 | 13.3 | 12.074 | 46197 |
| 1730763300 | 12.2 | 0.7 | 6.09 | 11.399999 | 13.3 | 10.8 | 487630 |
| 1730500500 | 11.5 | -0.1 | -0.86 | 11.7 | 12.196 | 11.399999 | 17837 |
| 1730414100 | 11.6 | -0.5 | -4.13 | 11.95 | 12.5 | 11.5 | 28378 |
| 1730327700 | 12.1 | -0.6 | -4.72 | 13.1 | 13.1 | 11.1 | 56249 |
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
