Premium
Smarter Web Company Plc (SWC)
LSE
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 | 2.325 | 8.72256612268 | 26.655 | 31.3 | 26.6 | 1032711 | 29.5486141 | DE |
| 4 | -2.475 | -7.86838340486 | 31.455 | 33.2 | 26 | 1221924 | 29.30008909 | DE |
| 12 | -0.02 | -0.0689655172414 | 29 | 42 | 25.8 | 1342574 | 32.82380173 | DE |
| 26 | -6.27 | -17.7872340426 | 35.25 | 95.623 | 25.8 | 1501749 | 35.45249667 | DE |
| 52 | -386.02 | -93.0168674699 | 415 | 630 | 0.022 | 1962380 | 142.25304536 | DE |
| 156 | 24.48 | 544 | 4.5 | 630 | 0.022 | 2221442 | 127.35388106 | DE |
| 260 | 24.48 | 544 | 4.5 | 630 | 0.022 | 2221442 | 127.35388106 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 28.98 | -0.52 | -1.76 | 29.83 | 29.83 | 28.3 | 631474 |
| 1781800200 | 29.5 | -1 | -3.26 | 30.495 | 30.5 | 28.805 | 815124 |
| 1781713800 | 30.495 | 0.25 | 0.83 | 31 | 31 | 29.645 | 638227 |
| 1781627400 | 30.245 | 0.25 | 0.82 | 30.975 | 30.98 | 29.565 | 794028 |
| 1781541000 | 30 | 2.06 | 7.35 | 28.45 | 31.3 | 28.105 | 1731915 |
| 1781281800 | 27.945 | 1.69 | 6.44 | 26.655 | 28.3 | 26.6 | 1184259 |
| 1781195400 | 26.255 | -0.71 | -2.61 | 26.695 | 27.285 | 26.255 | 581179 |
| 1781109000 | 26.96 | -0.09 | -0.31 | 28 | 28 | 26.455 | 796860 |
| 1781022600 | 27.045 | -0.74 | -2.66 | 28 | 28.2 | 26 | 1053983 |
| 1780936200 | 27.785 | 0.46 | 1.68 | 27.705 | 28.6 | 27 | 1966944 |
| 1780677000 | 27.325 | -1.34 | -4.67 | 28.7 | 28.7 | 27.21 | 881785 |
| 1780590600 | 28.665 | 0.47 | 1.65 | 27.925 | 28.665 | 27.485 | 1051350 |
| 1780504200 | 28.2 | -0.62 | -2.13 | 28.32 | 29.995 | 27.5 | 972889 |
| 1780417800 | 28.815 | -1.19 | -3.95 | 30.675 | 30.675 | 28.005 | 1005518 |
| 1780331400 | 30 | -0.5 | -1.64 | 29.915 | 30 | 27.95 | 1862313 |
| 1780072200 | 30.5 | 1.1 | 3.72 | 29 | 31 | 28.89 | 1324319 |
| 1779985800 | 29.405 | -0.6 | -1.98 | 29 | 30.23 | 28.595 | 1206344 |
| 1779899400 | 30 | -1.13 | -3.63 | 30.585 | 31 | 29.725 | 1180372 |
| 1779813000 | 31.13 | -0.1 | -0.30 | 31.14 | 32 | 29.465 | 2052874 |
| 1779467400 | 31.225 | -1.78 | -5.38 | 31.455 | 33.2 | 30.405 | 2116275 |
| 1779381000 | 33 | 0.5 | 1.54 | 34.495 | 34.495 | 32 | 1149037 |
| 1779294600 | 32.5 | -0.83 | -2.49 | 33 | 34 | 32.205 | 837164 |
| 1779208200 | 33.33 | -1.17 | -3.39 | 34.5 | 34.995 | 33.299999 | 663864 |
| 1779121800 | 34.5 | -1.8 | -4.95 | 36.29 | 36.29 | 34 | 1027007 |
| 1778862600 | 36.295 | -0.14 | -0.38 | 36.5 | 36.745 | 35.055 | 663675 |
| 1778776200 | 36.435 | -0.37 | -0.99 | 36.745 | 37.8 | 36.375 | 689314 |
| 1778689800 | 36.8 | 0.35 | 0.96 | 36.905 | 38.5 | 36.51 | 588500 |
| 1778603400 | 36.45 | -2.05 | -5.32 | 38.5 | 38.5 | 36.2 | 1302086 |
| 1778517000 | 38.5 | -0.5 | -1.28 | 40 | 40.495 | 37.5 | 1805314 |
| 1778257800 | 39 | -0.66 | -1.66 | 39.29 | 40.06 | 38.35 | 1386441 |
| 1778171400 | 39.66 | -0.14 | -0.35 | 40.4 | 42 | 37.905 | 1742820 |
| 1778085000 | 39.8 | 1.49 | 3.88 | 40.955 | 40.955 | 39.005 | 834992 |
| 1777998600 | 38.315 | 2.26 | 6.27 | 38.94 | 40.5 | 38 | 1923259 |
| 1777653000 | 36.055 | 0.85 | 2.43 | 36.395 | 36.775 | 35.245 | 899393 |
| 1777566600 | 35.2 | -0.07 | -0.20 | 34 | 36.24 | 33.5 | 1117198 |
| 1777480200 | 35.27 | -1.57 | -4.26 | 36.84 | 37.175 | 34.245 | 1295461 |
| 1777393800 | 36.84 | -2.11 | -5.42 | 37.925 | 38.87 | 35.625 | 572295 |
| 1777307400 | 38.95 | 1.95 | 5.27 | 38 | 39 | 37 | 1027316 |
| 1777048200 | 37 | 0.2 | 0.54 | 36.79 | 39 | 36.215 | 984708 |
| 1776961800 | 36.8 | -1.4 | -3.66 | 39 | 39 | 36.305 | 657107 |
| 1776875400 | 38.2 | 2.2 | 6.11 | 36.215 | 39 | 36.215 | 1203827 |
| 1776789000 | 36 | -1.2 | -3.23 | 36 | 38.1 | 35.91 | 1086687 |
| 1776702600 | 37.2 | -3.46 | -8.50 | 39 | 39 | 37 | 1354293 |
| 1776443400 | 40.655 | 6.16 | 17.84 | 34.5 | 41.445 | 33.005 | 3182746 |
| 1776357000 | 34.5 | 0.18 | 0.52 | 34.22 | 36 | 34 | 1049162 |
| 1776270600 | 34.32 | -0.68 | -1.94 | 35.055 | 35.3 | 33.505 | 1048342 |
| 1776184200 | 35 | 0.7 | 2.04 | 35 | 36.99 | 34.5 | 1844490 |
| 1776097800 | 34.3 | -0.8 | -2.28 | 33.56 | 35.995 | 32.729999 | 1587018 |
| 1775838600 | 35.1 | 1.6 | 4.78 | 33.5 | 35.6 | 32.865 | 2173781 |
| 1775752200 | 33.5 | 0.5 | 1.52 | 32.299999 | 33.995 | 31 | 1195014 |
| 1775665800 | 33 | 4.3 | 14.98 | 30 | 33 | 29.2 | 3269415 |
| 1775579400 | 28.7 | 2.64 | 10.13 | 27 | 32.13 | 27 | 4942105 |
| 1775147400 | 26.06 | -1.12 | -4.10 | 27.2 | 27.205 | 25.8 | 1893819 |
| 1775061000 | 27.175 | 0.28 | 1.02 | 27.965 | 28.4 | 27.005 | 926834 |
| 1774974600 | 26.9 | -0.6 | -2.18 | 26.5 | 28.025 | 26 | 1009816 |
| 1774888200 | 27.5 | -0.3 | -1.08 | 27.465 | 28.15 | 26.77 | 1125526 |
| 1774632600 | 27.8 | -1.91 | -6.43 | 29 | 29.1 | 26.87 | 1907747 |
| 1774546200 | 29.71 | -0.44 | -1.46 | 29.8 | 30.2 | 28.805 | 1121114 |
| 1774459800 | 30.15 | -0.45 | -1.47 | 30 | 31.025 | 29.3 | 1293382 |
| 1774373400 | 30.6 | -1.29 | -4.03 | 31.96 | 32 | 29.25 | 1515251 |
| 1774287000 | 31.885 | -0.6 | -1.85 | 32 | 33.38 | 30 | 1863551 |
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.
