Premium
Smurfit Westrock Plc (SWR)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58 | 1.35324311713 | 4286 | 4367 | 4228 | 134636 | 4292.28649664 | DE |
| 4 | 65 | 1.51904650619 | 4279 | 4367 | 4027 | 270362 | 4221.0946033 | DE |
| 12 | 844 | 24.1142857143 | 3500 | 4600 | 3300 | 494500 | 3922.32316552 | DE |
| 26 | 1496 | 52.5280898876 | 2848 | 4600 | 2848 | 766665 | 3623.21848732 | DE |
| 52 | 1496 | 52.5280898876 | 2848 | 4600 | 2848 | 387842 | 3623.21848732 | DE |
| 156 | 1496 | 52.5280898876 | 2848 | 4600 | 2848 | 130303 | 3623.21848732 | DE |
| 260 | 1496 | 52.5280898876 | 2848 | 4600 | 2848 | 78058 | 3623.21848732 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4316 | 43 | 1.01 | 4330 | 4330 | 4262 | 33461 |
| 1735579800 | 4273 | -28 | -0.65 | 4286 | 4333 | 4228 | 143620 |
| 1735320600 | 4301 | -8 | -0.19 | 4286 | 4334 | 4254 | 226826 |
| 1735061400 | 4309 | 64 | 1.51 | 4258 | 4336 | 4255 | 91603 |
| 1734975000 | 4245 | 100 | 2.41 | 4155 | 4253 | 4142 | 187421 |
| 1734715800 | 4145 | 7 | 0.17 | 4081 | 4152 | 4027 | 588203 |
| 1734629400 | 4138 | -94 | -2.22 | 4128 | 4170 | 4100 | 197124 |
| 1734543000 | 4232 | -21 | -0.49 | 4238 | 4272 | 4216 | 227866 |
| 1734456600 | 4253 | -35 | -0.82 | 4272 | 4324 | 4235 | 210718 |
| 1734370200 | 4288 | 36 | 0.85 | 4222 | 4294 | 4222 | 190308 |
| 1734111000 | 4252 | 46 | 1.09 | 4209 | 4252 | 4114 | 272599 |
| 1734024600 | 4206 | 25 | 0.60 | 4179 | 4206 | 4137 | 376982 |
| 1733938200 | 4181 | -29 | -0.69 | 4199 | 4241 | 4141 | 760642 |
| 1733851800 | 4210 | -41 | -0.96 | 4254 | 4260 | 4147 | 442125 |
| 1733765400 | 4251 | -36 | -0.84 | 4282 | 4318 | 4227 | 137096 |
| 1733506200 | 4287 | 25 | 0.59 | 4320 | 4320 | 4176 | 225408 |
| 1733419800 | 4262 | -51 | -1.18 | 4279 | 4316 | 4242 | 284159 |
| 1733333400 | 4313 | -20 | -0.46 | 4344 | 4390 | 4285 | 198463 |
| 1733247000 | 4333 | -19 | -0.44 | 4355 | 4387 | 4316 | 275403 |
| 1733160600 | 4352 | 28 | 0.65 | 4320 | 4363 | 4301 | 331444 |
| 1732901400 | 4324 | 53 | 1.24 | 4264 | 4335 | 4263 | 650879 |
| 1732815000 | 4271 | -3 | -0.07 | 4259 | 4292 | 4228 | 321544 |
| 1732728600 | 4274 | -141 | -3.19 | 4420 | 4422 | 4272 | 527542 |
| 1732642200 | 4415 | -71 | -1.58 | 4448 | 4464 | 4380 | 267531 |
| 1732555800 | 4486 | -45 | -0.99 | 4523 | 4560 | 4418 | 714254 |
| 1732296600 | 4531 | 131 | 2.98 | 4463 | 4600 | 4462 | 723906 |
| 1732210200 | 4400 | 198 | 4.71 | 4374 | 4409 | 4288 | 702142 |
| 1732123800 | 4202 | 41 | 0.99 | 4177 | 4211 | 4153 | 690201 |
| 1732037400 | 4161 | 12 | 0.29 | 4201 | 4230 | 4120 | 663858 |
| 1731951000 | 4149 | 121 | 3.00 | 4056 | 4149 | 3993 | 657824 |
| 1731691800 | 4028 | 74 | 1.87 | 3911 | 4034 | 3903 | 649799 |
| 1731605400 | 3954 | -25 | -0.63 | 4000 | 4028 | 3936 | 592810 |
| 1731519000 | 3979 | -18 | -0.45 | 3961 | 4000 | 3899 | 327557 |
| 1731432600 | 3997 | -50 | -1.24 | 4026 | 4040 | 3989 | 528283 |
| 1731346200 | 4047 | 18 | 0.45 | 4050 | 4100 | 4036 | 417249 |
| 1731087000 | 4029 | -63 | -1.54 | 4093 | 4110 | 4029 | 372388 |
| 1731000600 | 4092 | 15 | 0.37 | 4124 | 4140 | 4036 | 587271 |
| 1730914200 | 4077 | 58 | 1.44 | 4067 | 4210 | 4033 | 509203 |
| 1730827800 | 4019 | 40 | 1.01 | 3989 | 4048 | 3970 | 309764 |
| 1730741400 | 3979 | 49 | 1.25 | 3982 | 4006 | 3945 | 538139 |
| 1730482200 | 3930 | -85 | -2.12 | 3984 | 3995 | 3896 | 353053 |
| 1730395800 | 4015 | 236 | 6.25 | 3821 | 4061 | 3813 | 1437533 |
| 1730309400 | 3779 | 334 | 9.70 | 3406 | 3816 | 3337 | 1202662 |
| 1730223000 | 3445 | -48 | -1.37 | 3467 | 3510 | 3426 | 442732 |
| 1730136600 | 3493 | -52 | -1.47 | 3527 | 3543 | 3463 | 498985 |
| 1729873800 | 3545 | 26 | 0.74 | 3510 | 3562 | 3503 | 203833 |
| 1729787400 | 3519 | -55 | -1.54 | 3637 | 3637 | 3519 | 520070 |
| 1729701000 | 3574 | 157 | 4.59 | 3420 | 3598 | 3409 | 583033 |
| 1729614600 | 3417 | 34 | 1.01 | 3361 | 3425 | 3361 | 457437 |
| 1729528200 | 3383 | 17 | 0.51 | 3396 | 3419 | 3375 | 402640 |
| 1729269000 | 3366 | 26 | 0.78 | 3302 | 3388 | 3302 | 896701 |
| 1729182600 | 3340 | -73 | -2.14 | 3462 | 3472 | 3300 | 1620624 |
| 1729096200 | 3413 | 64 | 1.91 | 3383 | 3433 | 3326 | 871623 |
| 1729009800 | 3349 | -105 | -3.04 | 3481 | 3481 | 3335 | 1004965 |
| 1728923400 | 3454 | -48 | -1.37 | 3500 | 3500 | 3445 | 708645 |
| 1728664200 | 3502 | 21 | 0.60 | 3453 | 3519 | 3453 | 368366 |
| 1728577800 | 3481 | -58 | -1.64 | 3500 | 3526 | 3443 | 459955 |
| 1728491400 | 3539 | 70 | 2.02 | 3534 | 3576 | 3521 | 694956 |
| 1728405000 | 3469 | -54 | -1.53 | 3500 | 3537 | 3463 | 515970 |
| 1728318600 | 3523 | -9 | -0.25 | 3552 | 3584 | 3490 | 448359 |
| 1728059400 | 3532 | -63 | -1.75 | 3567 | 3593 | 3523 | 777629 |
| 1727973000 | 3595 | -61 | -1.67 | 3604 | 3631 | 3576 | 577404 |
| 1727886600 | 3656 | -42 | -1.14 | 3652 | 3677 | 3615 | 363502 |
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
