Premium
SOLAI Limited (SLAI)
NYSE
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 | -0.2295 | -30.4983388704 | 0.7525 | 0.82 | 0.498 | 296261 | 0.7033974 | CS |
| 4 | -0.267 | -33.7974683544 | 0.79 | 0.8399 | 0.498 | 176076 | 0.74304803 | CS |
| 12 | -0.476 | -47.6476476476 | 0.999 | 1.08 | 0.498 | 187547 | 0.7834146 | CS |
| 26 | -0.977 | -65.1333333333 | 1.5 | 1.59 | 0.498 | 474864 | 0.90339652 | CS |
| 52 | -1.917 | -78.5655737705 | 2.44 | 2.55 | 0.498 | 407322 | 0.96728866 | CS |
| 156 | -1.917 | -78.5655737705 | 2.44 | 2.55 | 0.498 | 407322 | 0.96728866 | CS |
| 260 | -1.917 | -78.5655737705 | 2.44 | 2.55 | 0.498 | 407322 | 0.96728866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780699200 | 0.498 | -0.072 | -12.63 | 0.54 | 0.5626 | 0.47 | 150106 |
| 1780612800 | 0.5699999 | -0.0901 | -13.65 | 0.6801 | 0.689999 | 0.507 | 395442 |
| 1780526400 | 0.6601 | -0.04 | -5.71 | 0.7102 | 0.73 | 0.6586999 | 150984 |
| 1780440000 | 0.7000999 | -0.0871 | -11.06 | 0.76 | 0.7644 | 0.7 | 190955 |
| 1780353600 | 0.7872 | 0.0381 | 5.09 | 0.7193 | 0.8199999 | 0.6899999 | 680279 |
| 1780094400 | 0.7491 | -0.0207 | -2.69 | 0.7524999 | 0.775 | 0.72 | 63643 |
| 1780008000 | 0.7698 | 0.0199 | 2.65 | 0.68 | 0.7799 | 0.68 | 145393 |
| 1779921600 | 0.7499 | -0.0219 | -2.84 | 0.7501 | 0.7501 | 0.67 | 194854 |
| 1779835200 | 0.7718 | -0.0184 | -2.33 | 0.785 | 0.8399 | 0.751 | 169705 |
| 1779489600 | 0.7902 | -0.0198 | -2.44 | 0.8 | 0.8 | 0.755 | 53290 |
| 1779403200 | 0.81 | 0.0589 | 7.84 | 0.76 | 0.8149999 | 0.7401 | 77321 |
| 1779316800 | 0.7511 | -0.0176 | -2.29 | 0.745 | 0.77 | 0.7106 | 60664 |
| 1779230400 | 0.7687 | 0.0107 | 1.41 | 0.73 | 0.7689 | 0.7 | 129325 |
| 1779144000 | 0.758 | -0.002 | -0.26 | 0.73 | 0.76 | 0.6602 | 234895 |
| 1778884800 | 0.76 | -0.0271 | -3.44 | 0.731 | 0.7822 | 0.731 | 43958 |
| 1778798400 | 0.7871 | -0.0129 | -1.61 | 0.7819 | 0.79 | 0.713 | 85841 |
| 1778712000 | 0.8 | 0.0437 | 5.78 | 0.7563 | 0.8 | 0.7010999 | 428404 |
| 1778625600 | 0.7563 | 0.0014 | 0.19 | 0.7401 | 0.79 | 0.720001 | 29833 |
| 1778539200 | 0.7549 | -0.0151 | -1.96 | 0.79 | 0.8 | 0.73 | 91079 |
| 1778280000 | 0.77 | -0.04 | -4.94 | 0.79 | 0.8 | 0.7326 | 119587 |
| 1778193600 | 0.81 | 0.0301 | 3.86 | 0.78 | 0.8199999 | 0.77 | 47912 |
| 1778107200 | 0.7799 | -0.0113 | -1.43 | 0.77 | 0.815514 | 0.77 | 57312 |
| 1778020800 | 0.7912 | -0.0588 | -6.92 | 0.86 | 0.869 | 0.7625 | 124801 |
| 1777934400 | 0.85 | 0.0527 | 6.61 | 0.79 | 0.8625 | 0.7703 | 123786 |
| 1777675200 | 0.7973 | 0.0245 | 3.17 | 0.8 | 0.81 | 0.75 | 71491 |
| 1777588800 | 0.7728 | 0.0066 | 0.86 | 0.75 | 0.7842 | 0.7326 | 60553 |
| 1777502400 | 0.7662 | -0.0438 | -5.41 | 0.75 | 0.7999 | 0.725 | 150903 |
| 1777416000 | 0.81 | 0.107 | 15.22 | 0.6895 | 0.81 | 0.66 | 262917 |
| 1777329600 | 0.703 | -0.0549 | -7.24 | 0.74 | 0.74 | 0.68 | 114665 |
| 1777070400 | 0.7579 | 0.0079 | 1.05 | 0.7645 | 0.7997 | 0.7199 | 247524 |
| 1776984000 | 0.75 | -0.1147 | -13.26 | 0.8534 | 0.8535 | 0.7102 | 2713989 |
| 1776897600 | 0.8647 | 0.0002 | 0.02 | 0.84 | 0.8835 | 0.8384 | 61770 |
| 1776811200 | 0.8645 | -0.0135 | -1.54 | 0.86 | 0.895 | 0.8272 | 54072 |
| 1776724800 | 0.878 | -0.072 | -7.58 | 0.8199999 | 0.878 | 0.8199999 | 103927 |
| 1776465600 | 0.95 | 0.093 | 10.85 | 0.867 | 0.98 | 0.857 | 192409 |
| 1776379200 | 0.857 | 0.0089 | 1.05 | 0.86 | 0.873664 | 0.8219999 | 54465 |
| 1776292800 | 0.8481 | 0.0281001 | 3.43 | 0.8199999 | 0.8683 | 0.8 | 25087 |
| 1776206400 | 0.8199999 | -0.038 | -4.43 | 0.8199999 | 0.877 | 0.8199999 | 81306 |
| 1776120000 | 0.858 | -0.0133 | -1.53 | 0.84 | 0.88 | 0.8199999 | 35784 |
| 1775860800 | 0.8713 | 0.0193 | 2.27 | 0.87 | 0.8791 | 0.8199999 | 33199 |
| 1775774400 | 0.852 | 0.082 | 10.65 | 0.75 | 0.86635 | 0.75 | 146829 |
| 1775688000 | 0.77 | 0 | 0.00 | 0.765 | 0.77 | 0.74 | 43603 |
| 1775601600 | 0.77 | 0.046 | 6.35 | 0.725 | 0.77 | 0.7016 | 71990 |
| 1775515200 | 0.724 | 0.0014 | 0.19 | 0.7 | 0.7251 | 0.682 | 26236 |
| 1775169600 | 0.7226 | -0.0074 | -1.01 | 0.7 | 0.7582 | 0.6905 | 19200 |
| 1775083200 | 0.73 | -0.0567 | -7.21 | 0.74 | 0.7503 | 0.721 | 54442 |
| 1774996800 | 0.7867 | 0.0267 | 3.51 | 0.7699 | 0.792 | 0.72 | 49086 |
| 1774910400 | 0.76 | 0.0363 | 5.02 | 0.713 | 0.775 | 0.7 | 243622 |
| 1774651200 | 0.7237 | -0.0504 | -6.51 | 0.77 | 0.8011 | 0.702 | 146034 |
| 1774564800 | 0.7741 | -0.0659 | -7.85 | 0.84 | 0.84 | 0.755 | 89095 |
| 1774478400 | 0.84 | 0.001 | 0.12 | 0.839 | 0.85 | 0.781 | 134314 |
| 1774392000 | 0.839 | -0.021 | -2.44 | 0.8028999 | 0.8648 | 0.802 | 39902 |
| 1774305600 | 0.86 | 0.0233 | 2.78 | 0.8827 | 0.8827 | 0.7963 | 65892 |
| 1774046400 | 0.8367 | 0.0167001 | 2.04 | 0.83 | 0.8544 | 0.789955 | 51156 |
| 1773960000 | 0.8199999 | 0 | 0.00 | 0.785 | 0.8199999 | 0.76 | 83101 |
| 1773873600 | 0.8199999 | 0.0299999 | 3.80 | 0.775 | 0.84 | 0.7606 | 141016 |
| 1773787200 | 0.79 | -0.04 | -4.82 | 0.81 | 0.9 | 0.77 | 187317 |
| 1773700800 | 0.83 | -0.0912 | -9.90 | 0.9224 | 0.9224 | 0.8119 | 396361 |
| 1773441600 | 0.9212 | -0.0688 | -6.95 | 0.999 | 1.08 | 0.87 | 925203 |
| 1773355200 | 0.99 | 0.06 | 6.45 | 0.9845 | 1.15 | 0.93 | 24666797 |
| 1773268800 | 0.93 | 0.074 | 8.64 | 0.86 | 0.9798 | 0.8599 | 131460 |
| 1773182400 | 0.856 | 0.0360001 | 4.39 | 0.8149999 | 0.8699 | 0.8115 | 45873 |
| 1773096000 | 0.8199999 | -0.0129 | -1.55 | 0.8429 | 0.8429 | 0.8 | 17431 |
| 1772840400 | 0.8329 | -0.0271 | -3.15 | 0.8568 | 0.87 | 0.7838 | 40026 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
