Premium
Skillz Inc (SKLZ)
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 | -0.33 | -5.75916230366 | 5.73 | 5.88 | 5.12 | 64072 | 5.47105856 | CS |
| 4 | -1.02 | -15.8878504673 | 6.42 | 6.72 | 5.12 | 72475 | 6.02419018 | CS |
| 12 | 0.39 | 7.78443113772 | 5.01 | 6.83 | 4.33 | 110771 | 5.66669188 | CS |
| 26 | -0.17 | -3.05206463196 | 5.57 | 6.83 | 4.33 | 95223 | 5.56772719 | CS |
| 52 | -1.63 | -23.186344239 | 7.03 | 7.48 | 4.33 | 98404 | 6.01564027 | CS |
| 156 | -44.2 | -89.1129032258 | 49.6 | 74.178 | 3.96 | 4020539 | 25.36882472 | CS |
| 260 | -341.4 | -98.4429065744 | 346.8 | 925.96 | 3.96 | 7224767 | 183.91366853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.49 | 0.07 | 1.29 | 5.35 | 5.61 | 5.29 | 86951 |
| 1741304400 | 5.42 | -0.15 | -2.69 | 5.4 | 5.615 | 5.39 | 66827 |
| 1741218000 | 5.57 | 0.2 | 3.72 | 5.45 | 5.6198 | 5.32 | 45392 |
| 1741131600 | 5.37 | 0.1 | 1.90 | 5.2 | 5.47 | 5.12 | 85237 |
| 1741045200 | 5.2699999 | -0.61 | -10.37 | 5.83 | 5.85 | 5.245 | 69552 |
| 1740786000 | 5.88 | 0.12 | 2.08 | 5.73 | 5.88 | 5.65 | 52702 |
| 1740699600 | 5.76 | 0.1 | 1.77 | 5.68 | 5.8548 | 5.63 | 67042 |
| 1740613200 | 5.66 | 0.11 | 1.98 | 5.59 | 5.815 | 5.55 | 59938 |
| 1740526800 | 5.55 | -0.56 | -9.17 | 6.0599999 | 6.1849999 | 5.55 | 91177 |
| 1740440400 | 6.11 | -0.22 | -3.48 | 6.3 | 6.3 | 6.1 | 78672 |
| 1740181200 | 6.33 | 0.05 | 0.80 | 6.29 | 6.5032 | 6.29 | 91612 |
| 1740094800 | 6.28 | -0.03 | -0.48 | 6.33 | 6.4 | 6.1 | 89031 |
| 1740008400 | 6.3099999 | -0.13 | -2.02 | 6.36 | 6.4787 | 6.3099999 | 71882 |
| 1739922000 | 6.44 | -0.03 | -0.46 | 6.41 | 6.4999 | 6.41 | 50228 |
| 1739576400 | 6.47 | -0.08 | -1.22 | 6.55 | 6.72 | 6.42 | 62315 |
| 1739490000 | 6.55 | 0.47 | 7.73 | 6.17 | 6.59 | 6.17 | 129253 |
| 1739403600 | 6.08 | -0.3 | -4.70 | 6.35 | 6.35 | 6.0599999 | 68042 |
| 1739317200 | 6.38 | -0.04 | -0.62 | 6.35 | 6.49 | 6.3499 | 63662 |
| 1739230800 | 6.42 | 0.21 | 3.38 | 6.25 | 6.45 | 6.18 | 66421 |
| 1738971600 | 6.21 | -0.22 | -3.42 | 6.42 | 6.42 | 6.08 | 64286 |
| 1738885200 | 6.43 | -0.03 | -0.46 | 6.49 | 6.5175 | 6.41 | 33798 |
| 1738798800 | 6.46 | -0.2 | -3.00 | 6.66 | 6.66 | 6.44 | 54195 |
| 1738712400 | 6.66 | 0.04 | 0.60 | 6.66 | 6.83 | 6.62 | 89181 |
| 1738626000 | 6.62 | -0.03 | -0.45 | 6.46 | 6.66 | 6.36 | 90743 |
| 1738366800 | 6.65 | 0.06 | 0.91 | 6.6 | 6.6686 | 6.53 | 66640 |
| 1738280400 | 6.59 | -0.07 | -1.05 | 6.67 | 6.72 | 6.51 | 49543 |
| 1738194000 | 6.66 | -0.04 | -0.60 | 6.6 | 6.77 | 6.6 | 64391 |
| 1738107600 | 6.7 | 0.34 | 5.35 | 6.46 | 6.75 | 6.39 | 115144 |
| 1738021200 | 6.36 | -0.26 | -3.93 | 6.51 | 6.67 | 6.22 | 77872 |
| 1737762000 | 6.62 | 0.39 | 6.26 | 6.43 | 6.67 | 6.42 | 90163 |
| 1737675600 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737589200 | 6.23 | 0.43 | 7.41 | 5.8099999 | 6.368 | 5.8099999 | 154558 |
| 1737502800 | 5.8 | -0.46 | -7.35 | 6.23 | 6.23 | 5.78 | 130175 |
| 1737157200 | 6.26 | 0.17 | 2.79 | 6.17 | 6.34 | 6.125 | 104645 |
| 1737070800 | 6.09 | -0.14 | -2.25 | 6.22 | 6.43 | 6.01 | 119054 |
| 1736984400 | 6.23 | 0.76 | 13.89 | 5.6 | 6.28 | 5.55 | 467987 |
| 1736898000 | 5.47 | 0.02 | 0.37 | 5.45 | 5.5142 | 5.42 | 101404 |
| 1736811600 | 5.45 | 0 | 0.00 | 5.32 | 5.54 | 5.25 | 121298 |
| 1736552400 | 5.45 | 0.15 | 2.83 | 5.15 | 5.55 | 5.1326 | 133914 |
| 1736379600 | 5.3 | -0.31 | -5.53 | 5.58 | 5.58 | 5.29 | 87545 |
| 1736293200 | 5.61 | 0.09 | 1.63 | 5.54 | 5.67 | 5.47 | 198606 |
| 1736206800 | 5.5199999 | 0.34 | 6.56 | 5.2 | 5.59 | 5.175 | 205866 |
| 1735947600 | 5.18 | -0.15 | -2.81 | 5.36 | 5.42 | 5.15 | 62678 |
| 1735861200 | 5.33 | 0.3 | 5.96 | 5.0599999 | 5.49 | 5.03 | 185844 |
| 1735688400 | 5.03 | 0.07 | 1.41 | 4.92 | 5.17 | 4.92 | 187554 |
| 1735602000 | 4.96 | -0.25 | -4.80 | 5.155 | 5.17 | 4.94 | 176917 |
| 1735342800 | 5.21 | 0.08 | 1.56 | 5.08 | 5.33 | 5.0087 | 156879 |
| 1735256400 | 5.13 | 0.23 | 4.69 | 4.82 | 5.19 | 4.82 | 177630 |
| 1735077840 | 4.9 | 0.51 | 11.62 | 4.33 | 4.98 | 4.33 | 269606 |
| 1734997200 | 4.39 | -0.15 | -3.30 | 4.5 | 4.54 | 4.3415 | 104010 |
| 1734738000 | 4.54 | -0.03 | -0.66 | 4.5 | 4.6 | 4.47 | 80662 |
| 1734651600 | 4.57 | -0.07 | -1.51 | 4.62 | 4.65 | 4.51 | 113584 |
| 1734565200 | 4.64 | -0.27 | -5.50 | 4.8301 | 4.8882 | 4.55 | 167455 |
| 1734478800 | 4.91 | 0.01 | 0.20 | 4.86 | 4.98 | 4.75 | 108539 |
| 1734392400 | 4.9 | 0.02 | 0.41 | 4.8771 | 4.94 | 4.85 | 81136 |
| 1734133200 | 4.88 | -0.21 | -4.13 | 5.1 | 5.1 | 4.85 | 119031 |
| 1734046800 | 5.09 | -0.01 | -0.20 | 5.05 | 5.24 | 5.035 | 74117 |
| 1733960400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.19 | 4.94 | 101738 |
| 1733874000 | 5.18 | -0.19 | -3.54 | 5.3 | 5.36 | 5.18 | 117668 |
| 1733787600 | 5.37 | -0.15 | -2.72 | 5.53 | 5.62 | 5.3 | 103797 |
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
