Premium
Saker Aviation Services Inc (QB) (SKAS)
USOTC
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 | 0.24 | 3.09278350515 | 7.76 | 8 | 7.5 | 625 | 7.548 | CS |
| 4 | 0.1 | 1.26582278481 | 7.9 | 8.23 | 7.5 | 2863 | 8.14500218 | CS |
| 12 | 0.5 | 6.66666666667 | 7.5 | 8.67 | 7.03 | 1899 | 7.9050199 | CS |
| 26 | -2.2 | -21.568627451 | 10.2 | 11.8875 | 6.25 | 2940 | 8.24333761 | CS |
| 52 | -0.69 | -7.94016110472 | 8.69 | 12.41 | 6.25 | 2383 | 8.97233794 | CS |
| 156 | 4.9 | 158.064516129 | 3.1 | 12.41 | 3.1 | 2180 | 6.55273852 | CS |
| 260 | 2.94 | 58.1027667984 | 5.06 | 12.41 | 1.6 | 2240 | 4.88095113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 220 |
| 1741728000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1741641600 | 7.5 | -0.2 | -2.60 | 7.5 | 7.75 | 7.5 | 950 |
| 1741386540 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1741300140 | 7.7 | -0.06 | -0.77 | 7.76 | 7.76 | 7.7 | 300 |
| 1741213200 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1741126800 | 7.76 | -0.11 | -1.40 | 7.85 | 7.85 | 7.76 | 410 |
| 1741040460 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1740781260 | 7.87 | -0.13 | -1.63 | 7.87 | 7.87 | 7.87 | 135 |
| 1740694800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740608400 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 115 |
| 1740522480 | 7.85 | -0.35 | -4.27 | 7.85 | 7.85 | 7.85 | 390 |
| 1740435600 | 8.2 | 0.3 | 3.80 | 8.23 | 8.23 | 8.2 | 20400 |
| 1740176760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1740090360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1740003960 | 7.9 | -0.03 | -0.38 | 7.9 | 7.9 | 7.9 | 200 |
| 1739917200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1739571600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1739485200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1739398800 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1739312400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1739226000 | 7.93 | 0.13 | 1.67 | 7.93 | 7.93 | 7.93 | 500 |
| 1738967340 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738880940 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738794540 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738708140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738621740 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738362540 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738276140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738189740 | 7.8 | 0.55 | 7.59 | 7.917 | 7.917 | 7.8 | 751 |
| 1738103220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738016820 | 7.25 | -0.9 | -11.04 | 7.6 | 7.6 | 7.25 | 871 |
| 1737757620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1737671220 | 8.15 | -0.35 | -4.12 | 8.67 | 8.67 | 8.15 | 1162 |
| 1737584640 | 8.5 | 0.55 | 6.92 | 7.97 | 8.5 | 7.9376 | 5931 |
| 1737498540 | 7.95 | 0.07 | 0.89 | 8 | 8 | 7.91 | 300 |
| 1737152880 | 7.88 | 0.02 | 0.25 | 7.88 | 7.88 | 7.88 | 375 |
| 1737066420 | 7.86 | 0.21 | 2.75 | 7.86 | 7.86 | 7.86 | 412 |
| 1736979720 | 7.65 | 0.01 | 0.13 | 7.65 | 7.65 | 7.65 | 223 |
| 1736893380 | 7.64 | 0.14 | 1.87 | 7.65 | 7.65 | 7.64 | 1212 |
| 1736806800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 386 |
| 1736548140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736375340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736288940 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 1010 |
| 1736202360 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.03 | 6910 |
| 1735943100 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735856700 | 7.25 | -0.03 | -0.41 | 7.25 | 7.25 | 7.25 | 478 |
| 1735684140 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1735597740 | 7.28 | -0.36 | -4.74 | 7.5 | 7.5 | 7.28 | 2101 |
| 1735338000 | 7.6425 | -0.24 | -3.01 | 7.7 | 7.7 | 7.6425 | 2500 |
| 1735251000 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1735078200 | 7.88 | 0.18 | 2.34 | 7.88 | 7.88 | 7.88 | 100 |
| 1734992400 | 7.7 | 0.18 | 2.39 | 7.52 | 7.7 | 7.52 | 1704 |
| 1734733200 | 7.52 | -0.47 | -5.88 | 7.5 | 7.52 | 7.5 | 1438 |
| 1734647160 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734560760 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734474360 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 1000 |
| 1734388140 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734128940 | 7.99 | 0.09 | 1.14 | 7.99 | 7.99 | 7.99 | 1100 |
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
