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 | 0.0499 | 11.880952381 | 0.42 | 0.6348 | 0.3701 | 204687 | 0.5278061 | CS |
| 4 | -0.2901 | -38.1710526316 | 0.76 | 0.7644 | 0.3701 | 151558 | 0.53276286 | CS |
| 12 | -0.2551 | -35.1862068966 | 0.725 | 0.98 | 0.3701 | 178758 | 0.71058493 | CS |
| 26 | -0.2701 | -36.5 | 0.74 | 1.312 | 0.3701 | 476358 | 0.88322994 | CS |
| 52 | -1.9701 | -80.7418032787 | 2.44 | 2.55 | 0.3701 | 381738 | 0.9520191 | CS |
| 156 | -1.9701 | -80.7418032787 | 2.44 | 2.55 | 0.3701 | 381738 | 0.9520191 | CS |
| 260 | -1.9701 | -80.7418032787 | 2.44 | 2.55 | 0.3701 | 381738 | 0.9520191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 4.070507 | 0.81 | 24.84 | 3.3306 | 4.4436 | 3.2192999 | 93361 |
| 1782513600 | 3.2606 | 0.06 | 1.93 | 3.22 | 3.3845 | 2.94 | 11734 |
| 1782427200 | 3.199 | 0.4 | 14.28 | 2.8699999 | 3.22 | 2.6628 | 17600 |
| 1782340800 | 2.7992999 | 0.02 | 0.81 | 2.7916 | 3.08 | 2.5907 | 13394 |
| 1782254400 | 2.7769 | -0.23 | -7.68 | 2.94 | 2.9848 | 2.7769 | 10113 |
| 1782168000 | 3.0079 | -0.07 | -2.19 | 3.0751 | 3.15 | 2.8896 | 8552 |
| 1781822400 | 3.0751 | -0.28 | -8.35 | 2.94 | 3.2151 | 2.8882 | 15914 |
| 1781736000 | 3.3551 | -0.12 | -3.37 | 3.36 | 3.4293 | 3.15 | 2627 |
| 1781649600 | 3.472 | 0.05 | 1.52 | 3.5 | 3.5 | 3.017 | 8838 |
| 1781563200 | 3.41985 | 0.19 | 5.75 | 3.703 | 3.703 | 3.234 | 15152 |
| 1781304000 | 3.234 | -0.16 | -4.70 | 3.29 | 3.3593 | 2.8623 | 15717 |
| 1781217600 | 3.3936 | -0.04 | -1.06 | 3.29 | 3.444 | 3.08 | 12328 |
| 1781131200 | 3.43 | 0.01 | 0.41 | 3.703 | 3.703 | 3.2095 | 11314 |
| 1781044800 | 3.416 | 0.06 | 1.71 | 3.3249999 | 3.416 | 2.9406999 | 34840 |
| 1780958400 | 3.35853 | -0.13 | -3.66 | 3.71 | 3.71 | 3.3187 | 13096 |
| 1780699200 | 3.486 | -0.5 | -12.63 | 3.78 | 3.9382 | 3.29 | 21443 |
| 1780612800 | 3.99 | -0.63 | -13.65 | 4.7607 | 4.829993 | 3.549 | 56491 |
| 1780526400 | 4.6207 | -0.28 | -5.71 | 4.9714 | 5.1099999 | 4.6109 | 21569 |
| 1780440000 | 4.9006999 | -0.61 | -11.06 | 5.32 | 5.3507999 | 4.8999999 | 27279 |
| 1780353600 | 5.5104 | 0.27 | 5.09 | 5.0351 | 5.7399999 | 4.83 | 97182 |
| 1780094400 | 5.2436999 | -0.14 | -2.69 | 5.2675 | 5.425 | 5.04 | 9091 |
| 1780008000 | 5.3886 | 0.14 | 2.65 | 4.76 | 5.4593 | 4.76 | 20770 |
| 1779921600 | 5.2493 | -0.15 | -2.84 | 5.2507 | 5.2507 | 4.69 | 27836 |
| 1779835200 | 5.4026 | -0.13 | -2.33 | 5.495 | 5.8793 | 5.257 | 24243 |
| 1779489600 | 5.5314 | -0.14 | -2.44 | 5.6 | 5.6 | 5.285 | 7612 |
| 1779403200 | 5.67 | 0.41 | 7.84 | 5.32 | 5.705 | 5.1807 | 11045 |
| 1779316800 | 5.2577 | -0.12 | -2.29 | 5.215 | 5.39 | 4.9742 | 8666 |
| 1779230400 | 5.3809 | 0.07 | 1.41 | 5.1099999 | 5.3823 | 4.8999999 | 18475 |
| 1779144000 | 5.306 | -0.01 | -0.26 | 5.1099999 | 5.32 | 4.6214 | 33556 |
| 1778884800 | 5.32 | -0.19 | -3.44 | 5.117 | 5.4754 | 5.117 | 6279 |
| 1778798400 | 5.5097 | -0.09 | -1.61 | 5.4733 | 5.53 | 4.991 | 12263 |
| 1778712000 | 5.6 | 0.31 | 5.78 | 5.2941 | 5.6 | 4.9076999 | 61200 |
| 1778625600 | 5.2941 | 0.01 | 0.19 | 5.1807 | 5.53 | 5.040007 | 4261 |
| 1778539200 | 5.2843 | -0.11 | -1.96 | 5.53 | 5.6 | 5.1099999 | 13011 |
| 1778280000 | 5.39 | -0.28 | -4.94 | 5.53 | 5.6 | 5.1282 | 17083 |
| 1778193600 | 5.67 | 0.21 | 3.86 | 5.46 | 5.7399999 | 5.39 | 6844 |
| 1778107200 | 5.4593 | -0.08 | -1.43 | 5.39 | 5.7085979 | 5.39 | 8187 |
| 1778020800 | 5.5384 | -0.41 | -6.92 | 6.0199999 | 6.083 | 5.3374999 | 17828 |
| 1777934400 | 5.95 | 0.37 | 6.61 | 5.53 | 6.0375 | 5.3921 | 17683 |
| 1777675200 | 5.5811 | 0.17 | 3.17 | 5.6 | 5.67 | 5.25 | 10213 |
| 1777588800 | 5.4096 | 0.05 | 0.86 | 5.25 | 5.4894 | 5.1282 | 8650 |
| 1777502400 | 5.3634 | -0.31 | -5.41 | 5.25 | 5.5993 | 5.075 | 21557 |
| 1777416000 | 5.67 | 0.75 | 15.22 | 4.8265 | 5.67 | 4.62 | 37559 |
| 1777329600 | 4.9209999 | -0.38 | -7.24 | 5.18 | 5.18 | 4.76 | 16380 |
| 1777070400 | 5.3053 | 0.06 | 1.05 | 5.3515 | 5.5979 | 5.0393 | 35360 |
| 1776984000 | 5.25 | -0.8 | -13.26 | 5.9738 | 5.9745 | 4.9714 | 387712 |
| 1776897600 | 6.0529 | 0 | 0.02 | 5.88 | 6.1845 | 5.8688 | 8824 |
| 1776811200 | 6.0515 | -0.09 | -1.54 | 6.0199999 | 6.265 | 5.7904 | 7724 |
| 1776724800 | 6.146 | -0.5 | -7.58 | 5.7399999 | 6.146 | 5.7399999 | 14846 |
| 1776465600 | 6.6499999 | 0.65 | 10.85 | 6.069 | 6.86 | 5.999 | 27487 |
| 1776379200 | 5.999 | 0.06 | 1.05 | 6.0199999 | 6.115648 | 5.7539999 | 7780 |
| 1776292800 | 5.9367 | 0.2 | 3.43 | 5.7399999 | 6.0781 | 5.6 | 3583 |
| 1776206400 | 5.7399999 | -0.27 | -4.43 | 5.7399999 | 6.139 | 5.7399999 | 11615 |
| 1776120000 | 6.006 | -0.09 | -1.53 | 5.88 | 6.16 | 5.7399999 | 5112 |
| 1775860800 | 6.0991 | 0.14 | 2.27 | 6.09 | 6.1537 | 5.7399999 | 4742 |
| 1775774400 | 5.9639999 | 0.57 | 10.65 | 5.25 | 6.06445 | 5.25 | 20975 |
| 1775688000 | 5.39 | 0 | 0.00 | 5.355 | 5.39 | 5.18 | 6229 |
| 1775601600 | 5.39 | 0.32 | 6.35 | 5.075 | 5.39 | 4.9112 | 10284 |
| 1775515200 | 5.0679999 | 0.01 | 0.19 | 4.8999999 | 5.0756999 | 4.774 | 3748 |
| 1775169600 | 5.0582 | -0.05 | -1.01 | 4.8999999 | 5.3073999 | 4.8335 | 2742 |
| 1775083200 | 5.1099999 | -0.4 | -7.21 | 5.18 | 5.2520999 | 5.047 | 7777 |
| 1774996800 | 5.5069 | 0.19 | 3.51 | 5.3893 | 5.544 | 5.04 | 7012 |
| 1774910400 | 5.32 | 0.25 | 5.02 | 4.991 | 5.425 | 4.8999999 | 34803 |
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.
