Marchés français ouverture 4 h 35 min

Volato Group, Inc. (SOAR)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
0,8100+0,0400 (+5,19 %)
À la clôture : 04:00PM EDT
0,7899 -0,02 (-2,48 %)
Échanges après Bourse : 07:29PM EDT
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 20240,77000,81200,72000,81000,8100562 600
04 juin 20241,01001,02400,73200,77000,7700377 600
03 juin 20241,19001,19000,99001,00001,0000109 800
31 mai 20241,27001,31001,17001,20001,2000142 500
30 mai 20241,32001,33801,21001,29001,290053 100
29 mai 20241,37001,39001,30001,34001,340016 500
28 mai 20241,39001,41001,38001,38001,380034 700
24 mai 20241,42001,42101,36001,37001,370016 400
23 mai 20241,50001,50001,29001,37001,3700100 200
22 mai 20241,55001,61001,40001,46001,460081 200
21 mai 20241,59001,60001,45001,57001,5700143 600
20 mai 20241,65001,67001,56001,63001,630049 100
17 mai 20241,61001,66001,56001,62001,620074 100
16 mai 20241,57001,62001,52001,61001,610026 000
15 mai 20241,55001,61001,50001,54001,540039 800
14 mai 20241,53001,65001,50001,50001,5000143 100
13 mai 20241,61001,61001,50001,51001,510036 400
10 mai 20241,82001,84001,52001,61001,6100101 800
09 mai 20241,78001,85501,75001,80001,800029 400
08 mai 20241,84001,86001,77001,77001,770027 300
07 mai 20241,83001,88001,83001,83001,830016 700
06 mai 20241,86001,88001,82001,82001,820011 400
03 mai 20241,86501,87001,80001,85001,850016 500
02 mai 20241,90001,91001,79001,79001,79008 000
01 mai 20241,82001,84001,79501,82001,820010 100
30 avr. 20241,88001,88001,75001,79001,790066 000
29 avr. 20241,85001,92001,85001,88001,880056 400
26 avr. 20241,85101,87501,80001,81001,8100108 200
25 avr. 20241,83001,97001,76001,84001,840091 000
24 avr. 20241,96002,01001,80001,88001,880099 300
23 avr. 20241,92002,02001,92001,98001,980068 900
22 avr. 20241,85002,12901,85001,89001,890061 700
19 avr. 20242,23002,40002,02002,03002,030083 700
18 avr. 20242,45002,45902,22002,25002,250020 300
17 avr. 20242,58002,59002,37002,40002,400028 300
16 avr. 20242,61002,93002,51002,52002,520038 900
15 avr. 20242,79002,91802,50002,50002,500095 100
12 avr. 20242,90003,12002,75002,75002,750093 400
11 avr. 20242,84002,91002,84002,85002,85005 500
10 avr. 20242,89002,91002,80002,88002,880011 700
09 avr. 20242,95002,95002,75002,80002,800031 900
08 avr. 20242,99002,99002,93002,99002,990012 600
05 avr. 20243,12003,26002,78002,97002,970058 100
04 avr. 20243,23003,32903,11003,18003,18009 800
03 avr. 20243,45003,60003,09003,23003,230027 000
02 avr. 20243,57003,57003,08003,24003,24009 400
01 avr. 20243,51003,59503,45003,45003,45006 800
28 mars 20243,57003,89003,27003,55003,550029 900
27 mars 20243,76003,87003,50003,60003,600026 300
26 mars 20243,84304,12703,73003,80003,800047 900
25 mars 20243,52003,88003,52003,86003,860036 300
22 mars 20243,44003,99003,32003,60003,600039 900
21 mars 20243,42003,71103,37003,42003,420025 400
20 mars 20243,11003,65003,11003,47003,470060 100
19 mars 20243,23003,24003,09003,20003,200023 000
18 mars 20243,51003,56802,92003,09003,090069 200
15 mars 20244,25004,50003,08803,48003,4800474 500
14 mars 20244,27004,37004,18004,24004,240036 800
13 mars 20244,24004,47004,10004,17004,170037 300
12 mars 20244,26004,46004,14504,25004,250045 000
11 mars 20244,19004,39504,05004,21004,210043 600
08 mars 20244,35004,46004,13104,29004,290030 800
07 mars 20244,04004,49004,01004,49004,490037 000
06 mars 20244,25004,25003,95004,00004,000037 000
05 mars 20244,20004,43004,08004,39504,395050 700
04 mars 20244,10004,31003,92004,24004,240080 500
01 mars 20244,00004,12003,98004,12004,120017 200
29 févr. 20244,04004,08503,80004,00004,000020 000
28 févr. 20244,06004,15003,97004,05004,050021 000
27 févr. 20244,05004,15004,01004,09004,090023 200
26 févr. 20244,00004,13003,82004,09004,090016 300
23 févr. 20243,76004,03003,76004,00004,000027 100
22 févr. 20244,11004,14003,82003,88003,880039 900
21 févr. 20243,92004,16503,60003,99003,990062 200
20 févr. 20244,00004,00003,63003,84003,840036 500
16 févr. 20243,36003,63103,35003,50003,500031 000
15 févr. 20243,09003,47003,09003,37003,370029 700
14 févr. 20243,16003,26403,02803,02803,02806 000
13 févr. 20242,97003,23002,91003,23003,230031 100
12 févr. 20242,70503,14002,62003,06003,060031 900
09 févr. 20242,60002,70402,50002,62002,62008 600
08 févr. 20242,27002,66002,27002,56502,565018 000
07 févr. 20242,30502,30502,27002,27002,27006 100
06 févr. 20242,24002,32002,22002,27002,270012 800
05 févr. 20242,26002,27002,20002,24002,240010 600
02 févr. 20242,26002,33002,25002,26002,26005 500
01 févr. 20242,23002,28002,22002,28002,28005 500
31 janv. 20242,20002,49002,20002,23002,230056 800
30 janv. 20242,26402,31002,20002,23002,23007 200
29 janv. 20242,26502,26502,20002,20002,200011 100
26 janv. 20242,20002,30002,20002,22002,220036 900
25 janv. 20242,21002,40002,08002,22002,220087 400
24 janv. 20242,03002,14602,02102,10002,100025 300
23 janv. 20242,09002,09001,98002,00002,000096 000
22 janv. 20242,34002,34001,97001,97501,9750104 900
19 janv. 20242,83002,83002,12002,13002,1300339 300
18 janv. 20243,22003,27002,52002,62002,6200107 100
17 janv. 20243,58003,65003,21003,23003,230052 800
16 janv. 20243,73003,75003,58003,69003,690017 100
12 janv. 20243,45003,86003,40003,73003,730085 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...