Premium
Skillz Inc (SKLZ)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.505 | 10.9307359307 | 4.62 | 5.19 | 4.33 | 141966 | 4.68944508 | CS |
| 4 | -0.6649 | -11.483790739 | 5.7899 | 5.81 | 4.33 | 106512 | 5.0402372 | CS |
| 12 | -0.4544 | -8.14424490089 | 5.5794 | 5.85 | 4.33 | 93473 | 5.26539929 | CS |
| 26 | -1.865 | -26.6809728183 | 6.99 | 7.25 | 4.33 | 80631 | 5.72400062 | CS |
| 52 | -1.125 | -18 | 6.25 | 7.48 | 4.33 | 115946 | 6.06104326 | CS |
| 156 | -161.875 | -96.9311377246 | 167 | 169 | 3.96 | 5021201 | 39.12266891 | CS |
| 260 | -341.675 | -98.5222029988 | 346.8 | 925.96 | 3.96 | 7548210 | 184.0693615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 104511 |
| 1734738000 | 4.54 | -0.03 | -0.66 | 4.5 | 4.6 | 4.47 | 87077 |
| 1734651600 | 4.57 | -0.07 | -1.51 | 4.61 | 4.66 | 4.51 | 115700 |
| 1734565200 | 4.64 | -0.27 | -5.50 | 4.88 | 4.8882 | 4.55 | 170155 |
| 1734478800 | 4.91 | 0.01 | 0.20 | 4.86 | 4.98 | 4.75 | 110868 |
| 1734392400 | 4.9 | 0.02 | 0.41 | 4.85 | 4.94 | 4.85 | 88404 |
| 1734133200 | 4.88 | -0.21 | -4.13 | 5.01 | 5.1 | 4.85 | 121019 |
| 1734046800 | 5.09 | -0.01 | -0.20 | 5.04 | 5.24 | 5.035 | 76360 |
| 1733960400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.25 | 4.94 | 102841 |
| 1733874000 | 5.18 | -0.19 | -3.54 | 5.3099999 | 5.36 | 5.18 | 119399 |
| 1733787600 | 5.37 | -0.15 | -2.72 | 5.46 | 5.62 | 5.3 | 112033 |
| 1733528400 | 5.5199999 | 0.01 | 0.18 | 5.65 | 5.6846 | 5.51 | 129629 |
| 1733442000 | 5.51 | -0.02 | -0.36 | 5.53 | 5.6 | 5.48 | 125653 |
| 1733355600 | 5.53 | -0.06 | -1.07 | 5.54 | 5.6 | 5.47 | 76201 |
| 1733269200 | 5.59 | -0.11 | -1.93 | 5.65 | 5.6795 | 5.53 | 60337 |
| 1733182800 | 5.7 | 0 | 0.00 | 5.62 | 5.8099999 | 5.62 | 76386 |
| 1732917840 | 5.7 | -0.03 | -0.52 | 5.75 | 5.7899 | 5.63 | 34323 |
| 1732750800 | 5.73 | 0.1 | 1.78 | 5.6 | 5.82 | 5.59 | 115968 |
| 1732664400 | 5.63 | -0.02 | -0.35 | 5.6 | 5.7699999 | 5.5 | 112601 |
| 1732578000 | 5.65 | 0.18 | 3.29 | 5.47 | 5.7699999 | 5.47 | 209332 |
| 1732318800 | 5.47 | 0.18 | 3.40 | 5.36 | 5.5599999 | 5.315 | 82891 |
| 1732232400 | 5.29 | 0.25 | 4.96 | 5.01 | 5.39 | 5.01 | 121657 |
| 1732146000 | 5.04 | -0.19 | -3.63 | 5.18 | 5.22 | 5.04 | 109407 |
| 1732059600 | 5.23 | 0.21 | 4.18 | 4.97 | 5.285 | 4.97 | 139050 |
| 1731973200 | 5.0199999 | 0.07 | 1.41 | 4.92 | 5.15 | 4.91 | 124258 |
| 1731714000 | 4.95 | -0.16 | -3.13 | 5.07 | 5.085 | 4.93 | 98546 |
| 1731627600 | 5.11 | -0.15 | -2.85 | 5.24 | 5.24 | 5.0401999 | 112682 |
| 1731541200 | 5.26 | 0.33 | 6.69 | 4.93 | 5.36 | 4.93 | 177338 |
| 1731454800 | 4.93 | -0.05 | -1.00 | 4.93 | 5 | 4.89 | 95417 |
| 1731368400 | 4.98 | -0.09 | -1.78 | 5.12 | 5.23 | 4.88 | 179266 |
| 1731109200 | 5.07 | -0.56 | -9.95 | 5.5 | 5.555 | 5 | 215477 |
| 1731022800 | 5.63 | 0.06 | 1.08 | 5.5599999 | 5.85 | 5.5599999 | 104365 |
| 1730936400 | 5.57 | -0.11 | -1.94 | 5.76 | 5.8023999 | 5.5221 | 101565 |
| 1730850000 | 5.68 | 0.12 | 2.16 | 5.5599999 | 5.73 | 5.5599999 | 33869 |
| 1730763600 | 5.5599999 | 0.02 | 0.36 | 5.51 | 5.64 | 5.51 | 54233 |
| 1730500800 | 5.54 | -0.23 | -3.99 | 5.74 | 5.7699999 | 5.5199999 | 63093 |
| 1730414400 | 5.7699999 | 0.05 | 0.87 | 5.73 | 5.79 | 5.68 | 42313 |
| 1730328000 | 5.72 | -0.01 | -0.17 | 5.75 | 5.85 | 5.72 | 37650 |
| 1730241600 | 5.73 | -0.02 | -0.35 | 5.72 | 5.7699999 | 5.68 | 50912 |
| 1730155200 | 5.75 | 0.12 | 2.13 | 5.69 | 5.7899 | 5.67 | 49111 |
| 1729896000 | 5.63 | 0.01 | 0.18 | 5.62 | 5.65 | 5.55 | 35238 |
| 1729809600 | 5.62 | 0.04 | 0.72 | 5.6 | 5.668 | 5.5199999 | 61007 |
| 1729723200 | 5.58 | -0.18 | -3.13 | 5.71 | 5.8099999 | 5.49 | 61146 |
| 1729636800 | 5.76 | 0.29 | 5.30 | 5.47 | 5.7812 | 5.47 | 105727 |
| 1729550400 | 5.47 | -0.01 | -0.18 | 5.45 | 5.549 | 5.4 | 57648 |
| 1729291200 | 5.48 | 0 | 0.00 | 5.46 | 5.55 | 5.45 | 65222 |
| 1729204800 | 5.48 | 0.08 | 1.48 | 5.42 | 5.5199999 | 5.2625 | 86307 |
| 1729118400 | 5.4 | -0.04 | -0.74 | 5.5 | 5.53 | 5.4 | 58806 |
| 1729032000 | 5.44 | -0.1 | -1.81 | 5.5199999 | 5.66 | 5.4397 | 74952 |
| 1728945600 | 5.54 | -0.07 | -1.25 | 5.6 | 5.655 | 5.47 | 62077 |
| 1728686400 | 5.61 | 0.23 | 4.28 | 5.38 | 5.67 | 5.38 | 78599 |
| 1728600000 | 5.38 | 0.06 | 1.13 | 5.3 | 5.45 | 5.2 | 83815 |
| 1728513600 | 5.32 | -0.07 | -1.30 | 5.38 | 5.5 | 5.3047 | 56256 |
| 1728427200 | 5.39 | -0.06 | -1.10 | 5.46 | 5.53 | 5.3601 | 62378 |
| 1728340800 | 5.45 | -0.08 | -1.45 | 5.51 | 5.65 | 5.42 | 74243 |
| 1728081600 | 5.53 | 0.05 | 0.91 | 5.55 | 5.665 | 5.5185 | 58726 |
| 1727995200 | 5.48 | -0.07 | -1.26 | 5.53 | 5.61 | 5.47 | 56915 |
| 1727908800 | 5.55 | -0.07 | -1.25 | 5.63 | 5.82 | 5.54 | 57041 |
| 1727822400 | 5.62 | 0 | 0.00 | 5.6 | 5.73 | 5.5359 | 64742 |
| 1727736000 | 5.62 | -0.15 | -2.60 | 5.73 | 5.91 | 5.595 | 81807 |
| 1727476800 | 5.7699999 | 0.09 | 1.58 | 5.75 | 5.79 | 5.68 | 34448 |
| 1727390400 | 5.68 | 0.03 | 0.53 | 5.74 | 5.7633 | 5.59 | 63308 |
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
