Premium
Skillsoft Corp (SKIL)
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 | 3.25 | 17.0514165792 | 19.06 | 24.99 | 18.7077 | 44369 | 21.38974971 | CS |
| 4 | 6.9558 | 45.3022625731 | 15.3542 | 24.99 | 13.3 | 53610 | 18.57942093 | CS |
| 12 | 6.77 | 43.564993565 | 15.54 | 24.99 | 13.3 | 38046 | 16.97575194 | CS |
| 26 | 8.05 | 56.4516129032 | 14.26 | 24.99 | 11.012 | 49285 | 15.39886063 | CS |
| 52 | 4.84 | 27.7046365197 | 17.47 | 24.99 | 5.09 | 52086 | 12.73124041 | CS |
| 156 | -161.49 | -87.8618063112 | 183.8 | 187 | 5.09 | 280270 | 62.67351502 | CS |
| 260 | -195.69 | -89.7660550459 | 218 | 257.6 | 5.09 | 300017 | 93.92908386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 22.31 | 0.69 | 3.19 | 22.1 | 24 | 22.02 | 67837 |
| 1735342800 | 21.62 | 2.25 | 11.62 | 19.1 | 22.08 | 18.7077 | 71640 |
| 1735256400 | 19.37 | 0.07 | 0.36 | 19.05 | 19.5 | 18.9012 | 23999 |
| 1735077840 | 19.3 | 0.01 | 0.05 | 19.06 | 19.42 | 19 | 14482 |
| 1734997200 | 19.29 | -0.01 | -0.05 | 19.22 | 19.5 | 18.87 | 30550 |
| 1734738000 | 19.3 | 0.85 | 4.61 | 18.49 | 19.44 | 17.9566 | 25129 |
| 1734651600 | 18.45 | -0.05 | -0.27 | 18.9 | 19.15 | 17.6769 | 64399 |
| 1734565200 | 18.5 | -0.09 | -0.48 | 18.56 | 19.4077 | 17.73 | 53562 |
| 1734478800 | 18.59 | -0.61 | -3.18 | 18.94 | 19 | 17.82 | 40656 |
| 1734392400 | 19.2 | 1.3 | 7.26 | 18.98 | 19.38 | 17.71 | 49850 |
| 1734133200 | 17.9 | -0.46 | -2.51 | 18.34 | 18.34 | 16.61 | 46766 |
| 1734046800 | 18.36 | -0.08 | -0.43 | 19.44 | 19.44 | 18 | 79644 |
| 1733960400 | 18.44 | 3.72 | 25.27 | 16.2 | 19.95 | 16 | 348386 |
| 1733874000 | 14.72 | 0.21 | 1.45 | 14.54 | 14.7599 | 13.3 | 39067 |
| 1733787600 | 14.51 | -0.22 | -1.49 | 14.71 | 15.2901 | 14.3 | 16149 |
| 1733528400 | 14.73 | -0.12 | -0.81 | 15 | 15.03 | 14.5 | 23140 |
| 1733442000 | 14.85 | -0.28 | -1.85 | 14.96 | 15.3 | 14.5 | 14366 |
| 1733355600 | 15.13 | 0.21 | 1.41 | 14.82 | 15.13 | 14.75 | 7697 |
| 1733269200 | 14.92 | -0.5 | -3.24 | 15.62 | 15.62 | 14.5 | 23136 |
| 1733182800 | 15.42 | 0.11 | 0.72 | 15.11 | 15.57 | 14.75 | 16816 |
| 1732917840 | 15.31 | 0.24 | 1.59 | 15.01 | 15.62 | 14.78 | 10527 |
| 1732750800 | 15.07 | -0.23 | -1.50 | 15.23 | 15.33 | 14.78 | 9001 |
| 1732664400 | 15.3 | 0 | 0.00 | 15.27 | 15.445 | 14.91 | 14470 |
| 1732578000 | 15.3 | 0.37 | 2.48 | 15 | 15.615 | 14.63 | 17519 |
| 1732318800 | 14.93 | 0.52 | 3.61 | 14.28 | 15.0538 | 14.28 | 7931 |
| 1732232400 | 14.41 | -0.14 | -0.96 | 14.49 | 14.9749 | 13.9599 | 21198 |
| 1732146000 | 14.55 | -0.08 | -0.55 | 14.81 | 15.0209 | 14.2784 | 34211 |
| 1732059600 | 14.63 | -0.12 | -0.81 | 14.68 | 14.95 | 14.26 | 51557 |
| 1731973200 | 14.75 | 0.09 | 0.61 | 14.48 | 15.105 | 14.2 | 38136 |
| 1731714000 | 14.66 | 0.16 | 1.10 | 14.5 | 14.66 | 13.91 | 26727 |
| 1731627600 | 14.5 | -0.68 | -4.48 | 15.09 | 15.45 | 14.39 | 21184 |
| 1731541200 | 15.18 | -0.17 | -1.11 | 15.38 | 15.6099 | 15.01 | 13300 |
| 1731454800 | 15.35 | -0.17 | -1.10 | 14.99 | 15.46 | 14.99 | 23570 |
| 1731368400 | 15.52 | 0.08 | 0.52 | 15.23 | 15.82 | 15.03 | 21867 |
| 1731109200 | 15.44 | -0.62 | -3.86 | 16.07 | 16.3199 | 15.44 | 35317 |
| 1731022800 | 16.059999 | 0.15 | 0.94 | 16 | 16.399999 | 15.63 | 48737 |
| 1730936400 | 15.91 | 0.15 | 0.95 | 16.399999 | 16.399999 | 15.7995 | 25651 |
| 1730850000 | 15.76 | 0.01 | 0.06 | 15.8 | 16 | 15.6 | 11675 |
| 1730763600 | 15.75 | 0.17 | 1.09 | 15.63 | 16.19 | 15.38 | 14241 |
| 1730500800 | 15.58 | 0.31 | 2.03 | 15.43 | 15.99 | 15 | 11498 |
| 1730414400 | 15.27 | -0.35 | -2.24 | 15.79 | 15.79 | 14.94 | 29482 |
| 1730328000 | 15.62 | -0.22 | -1.39 | 15.54 | 16.5306 | 15.4 | 48033 |
| 1730241600 | 15.84 | 0.1 | 0.64 | 15.77 | 15.92 | 15.57 | 17104 |
| 1730155200 | 15.74 | 0.08 | 0.51 | 15.84 | 16.2 | 15.32 | 49462 |
| 1729896000 | 15.66 | -0.33 | -2.06 | 15.96 | 16 | 15.5 | 77837 |
| 1729809600 | 15.99 | -0.01 | -0.06 | 15.95 | 16.29 | 15.7 | 34418 |
| 1729723200 | 16 | -0.14 | -0.87 | 15.86 | 16.67 | 15.77 | 57497 |
| 1729636800 | 16.14 | -0.11 | -0.68 | 16.329999 | 16.45 | 15.395 | 60911 |
| 1729550400 | 16.25 | -0.11 | -0.67 | 16.18 | 16.36 | 14.81 | 59550 |
| 1729291200 | 16.36 | 0.35 | 2.19 | 16.1 | 16.59 | 15.78 | 35943 |
| 1729204800 | 16.01 | -0.04 | -0.25 | 15.82 | 16.1 | 15.63 | 17188 |
| 1729118400 | 16.05 | 0.27 | 1.71 | 15.95 | 16.09 | 15.32 | 26674 |
| 1729032000 | 15.78 | -0.15 | -0.94 | 16 | 16.145 | 15.12 | 65122 |
| 1728945600 | 15.93 | -0.02 | -0.13 | 15.86 | 16.03 | 15.4 | 27988 |
| 1728686400 | 15.95 | 0.27 | 1.72 | 15.85 | 16.149999 | 15.3957 | 46788 |
| 1728600000 | 15.68 | 0.11 | 0.71 | 15.31 | 15.94 | 15.13 | 42002 |
| 1728513600 | 15.57 | 0.01 | 0.06 | 15.4 | 15.75 | 15.305 | 8630 |
| 1728427200 | 15.56 | 0.04 | 0.26 | 15.69 | 15.9 | 15.38 | 24194 |
| 1728340800 | 15.52 | -0.23 | -1.46 | 15.54 | 15.93 | 15.42 | 13986 |
| 1728081600 | 15.75 | 0.67 | 4.44 | 15.3 | 15.99 | 15.11 | 38591 |
| 1727995200 | 15.08 | -0.07 | -0.46 | 14.88 | 15.28 | 14.5 | 43862 |
| 1727908800 | 15.15 | 0.02 | 0.13 | 15.22 | 15.24 | 14.5814 | 18574 |
| 1727822400 | 15.13 | -0.37 | -2.39 | 15.61 | 15.62 | 14.81 | 54098 |
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
