Premium
BlackSky Technology Inc (BKSY)
NYSE
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 | -2.38 | -14.1246290801 | 16.85 | 16.915 | 13.48 | 1682934 | 14.73942608 | CS |
| 4 | 0.17 | 1.18881118881 | 14.3 | 21.92 | 13.48 | 1832741 | 17.13837798 | CS |
| 12 | 3.53 | 32.2669104205 | 10.94 | 21.92 | 9.31 | 1518418 | 14.33566932 | CS |
| 26 | 5.63 | 63.6877828054 | 8.84 | 21.92 | 3.86 | 1266339 | 10.97230666 | CS |
| 52 | 2.55 | 21.3926174497 | 11.92 | 21.92 | 3.86 | 912319 | 10.46986605 | CS |
| 156 | -4.81 | -24.9481327801 | 19.28 | 29.84 | 3.86 | 1476418 | 15.74418041 | CS |
| 260 | -79.93 | -84.6716101695 | 94.4 | 105.6 | 3.86 | 1380509 | 18.99570472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 14.47 | 0 | 0.00 | 14 | 14.75 | 13.48 | 1663810 |
| 1740699600 | 14.47 | -0.44 | -2.95 | 15.2 | 15.5 | 14.395 | 1257456 |
| 1740613200 | 14.91 | 0.22 | 1.50 | 15.14 | 15.936 | 14.88 | 1352116 |
| 1740526800 | 14.69 | -0.34 | -2.26 | 15.1 | 15.58 | 14.06 | 1902709 |
| 1740440400 | 15.03 | -1.65 | -9.89 | 16.85 | 16.915 | 14.6601 | 2238580 |
| 1740181200 | 16.68 | -1.63 | -8.90 | 18.86 | 19.3 | 16.67 | 1985714 |
| 1740094800 | 18.31 | -1.65 | -8.27 | 19.77 | 19.94 | 17.601 | 2292425 |
| 1740008400 | 19.96 | 1.11 | 5.89 | 20.49 | 21.92 | 19.61 | 4318402 |
| 1739922000 | 18.85 | 2.02 | 12.00 | 17.5 | 20.5 | 17.12 | 4100067 |
| 1739576400 | 16.83 | -0.93 | -5.24 | 17.83 | 18 | 16.579999 | 1039995 |
| 1739490000 | 17.76 | 1.4 | 8.56 | 17.57 | 18.1 | 16.52 | 1510900 |
| 1739403600 | 16.36 | -0.96 | -5.54 | 16.68 | 16.9708 | 15.75 | 1297579 |
| 1739317200 | 17.32 | -0.22 | -1.25 | 17.77 | 18 | 17.1587 | 1157615 |
| 1739230800 | 17.54 | 1.04 | 6.30 | 16.77 | 17.8738 | 16.739999 | 970499 |
| 1738971600 | 16.5 | -0.14 | -0.84 | 16.79 | 17.32 | 16.29 | 870426 |
| 1738885200 | 16.64 | -1.02 | -5.78 | 17.8 | 17.94 | 16.559999 | 1173203 |
| 1738798800 | 17.66 | -0.04 | -0.23 | 17.78 | 18.33 | 17.1257 | 1524177 |
| 1738712400 | 17.7 | 2.51 | 16.52 | 15.94 | 18.3 | 15.94 | 2976133 |
| 1738626000 | 15.19 | 0.2 | 1.33 | 14.3 | 15.6 | 14.2 | 1264806 |
| 1738366800 | 14.99 | 1.42 | 10.46 | 13.745 | 15.8 | 13.69 | 1871596 |
| 1738280400 | 13.57 | 0.15 | 1.12 | 13.71 | 14.48 | 13.45 | 960102 |
| 1738194000 | 13.42 | -0.6 | -4.28 | 14.09 | 14.45 | 12.92 | 1471358 |
| 1738107600 | 14.02 | 0.86 | 6.53 | 15.88 | 17.39 | 13.76 | 7970605 |
| 1738021200 | 13.16 | -1.8 | -12.03 | 14.09 | 14.3948 | 13.06 | 1857837 |
| 1737762000 | 14.96 | 3.27 | 27.97 | 12.39 | 15.25 | 12.39 | 4211878 |
| 1737675600 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 0 |
| 1737589200 | 11.69 | -0.4 | -3.31 | 12.12 | 12.29 | 11.56 | 1328386 |
| 1737502800 | 12.09 | 0.36 | 3.07 | 12.34 | 12.5991 | 11.5501 | 2326040 |
| 1737157200 | 11.73 | 1.28 | 12.25 | 10.66 | 11.92 | 10.21 | 1694797 |
| 1737070800 | 10.45 | 0.52 | 5.24 | 10.05 | 10.76 | 9.81 | 1016860 |
| 1736984400 | 9.93 | 0.33 | 3.44 | 9.97 | 10.36 | 9.84 | 548908 |
| 1736898000 | 9.6 | 0.05 | 0.52 | 9.75 | 9.99 | 9.33 | 677359 |
| 1736811600 | 9.55 | -0.22 | -2.25 | 9.6 | 9.78 | 9.31 | 687433 |
| 1736552400 | 9.77 | -0.36 | -3.55 | 10.2 | 10.2 | 9.36 | 962766 |
| 1736379600 | 10.13 | -0.98 | -8.82 | 10.75 | 10.98 | 10 | 993984 |
| 1736293200 | 11.11 | -0.75 | -6.32 | 11.69 | 12.11 | 10.98 | 614962 |
| 1736206800 | 11.86 | -0.01 | -0.08 | 12.17 | 12.64 | 11.72 | 1198569 |
| 1735947600 | 11.87 | 1.18 | 11.04 | 10.82 | 12.01 | 10.65 | 1210424 |
| 1735861200 | 10.69 | -0.1 | -0.93 | 10.81 | 11.11 | 10.27 | 764055 |
| 1735688400 | 10.79 | -0.25 | -2.26 | 11.25 | 11.44 | 10.71 | 1058248 |
| 1735602000 | 11.04 | -0.22 | -1.95 | 11.05 | 11.2299 | 10.64 | 699606 |
| 1735342800 | 11.26 | -0.38 | -3.26 | 11.45 | 11.6345 | 10.63 | 697299 |
| 1735256400 | 11.64 | 0.66 | 6.01 | 10.9 | 11.67 | 10.7807 | 659006 |
| 1735077840 | 10.98 | 0.61 | 5.88 | 10.49 | 11.17 | 10.35 | 466790 |
| 1734997200 | 10.37 | -0.3 | -2.81 | 10.7 | 10.7 | 10.2 | 630762 |
| 1734738000 | 10.67 | 0.17 | 1.62 | 10.12 | 11.03 | 9.8 | 3131254 |
| 1734651600 | 10.5 | 0.04 | 0.38 | 10.76 | 10.99 | 10.23 | 1102878 |
| 1734565200 | 10.46 | -1.72 | -14.12 | 12.15 | 12.4389 | 10.385 | 1267449 |
| 1734478800 | 12.18 | 0.04 | 0.33 | 12.28 | 12.4899 | 11.35 | 941473 |
| 1734392400 | 12.14 | 1.63 | 15.51 | 10.51 | 12.2792 | 10.35 | 1508237 |
| 1734133200 | 10.51 | -0.03 | -0.28 | 10.53 | 10.75 | 10.26 | 446622 |
| 1734046800 | 10.54 | -0.57 | -5.13 | 11.04 | 11.17 | 10.4 | 539635 |
| 1733960400 | 11.11 | 0.43 | 4.03 | 10.78 | 11.3 | 10.162 | 805023 |
| 1733874000 | 10.68 | -0.31 | -2.82 | 11.02 | 11.38 | 10.545 | 566358 |
| 1733787600 | 10.99 | 0.23 | 2.14 | 11.06 | 11.75 | 10.8 | 847925 |
| 1733528400 | 10.76 | 0.49 | 4.77 | 10.51 | 11.2 | 10.42 | 684186 |
| 1733442000 | 10.27 | -0.8 | -7.23 | 10.95 | 11.34 | 10.0609 | 989548 |
| 1733355600 | 11.07 | 0.46 | 4.34 | 10.77 | 11.23 | 10.53 | 1018351 |
| 1733269200 | 10.61 | -1.1 | -9.39 | 11.63 | 11.6595 | 10.21 | 1380936 |
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
