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 | -201 | -4.49162011173 | 4475 | 4475 | 4168 | 465760 | 4314.07745656 | DE |
| 4 | 54 | 1.27962085308 | 4220 | 4529 | 4114 | 340930 | 4320.64898191 | DE |
| 12 | 224 | 5.53086419753 | 4050 | 4600 | 3899 | 375125 | 4271.00110736 | DE |
| 26 | 1074 | 33.5625 | 3200 | 4600 | 3010 | 540347 | 3718.35064301 | DE |
| 52 | 1426 | 50.0702247191 | 2848 | 4600 | 2848 | 420552 | 3676.40539791 | DE |
| 156 | 1426 | 50.0702247191 | 2848 | 4600 | 2848 | 140924 | 3676.40539791 | DE |
| 260 | 1426 | 50.0702247191 | 2848 | 4600 | 2848 | 84110 | 3676.40539791 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 4274 | -31 | -0.72 | 4243 | 4274 | 4178 | 240963 |
| 1738344600 | 4305 | 81 | 1.92 | 4237 | 4364 | 4215 | 328098 |
| 1738258200 | 4224 | -103 | -2.38 | 4315 | 4348 | 4168 | 689935 |
| 1738171800 | 4327 | -18 | -0.41 | 4335 | 4350 | 4260 | 466569 |
| 1738085400 | 4345 | -88 | -1.99 | 4414 | 4414 | 4270 | 469293 |
| 1737999000 | 4433 | -29 | -0.65 | 4475 | 4475 | 4412 | 374907 |
| 1737739800 | 4462 | 5 | 0.11 | 4460 | 4492 | 4434 | 242489 |
| 1737653400 | 4457 | 11 | 0.25 | 4500 | 4529 | 4448 | 297597 |
| 1737567000 | 4446 | -49 | -1.09 | 4474 | 4482 | 4401 | 162078 |
| 1737480600 | 4495 | 85 | 1.93 | 4386 | 4495 | 4364 | 378652 |
| 1737394200 | 4410 | 69 | 1.59 | 4341 | 4455 | 4341 | 316899 |
| 1737135000 | 4341 | 24 | 0.56 | 4323 | 4345 | 4259 | 358304 |
| 1737048600 | 4317 | 14 | 0.33 | 4344 | 4344 | 4262 | 450768 |
| 1736962200 | 4303 | 4 | 0.09 | 4301 | 4397 | 4295 | 362574 |
| 1736875800 | 4299 | 48 | 1.13 | 4250 | 4341 | 4250 | 306902 |
| 1736789400 | 4251 | 13 | 0.31 | 4240 | 4269 | 4214 | 161672 |
| 1736530200 | 4238 | -2 | -0.05 | 4259 | 4280 | 4199 | 240521 |
| 1736443800 | 4240 | 42 | 1.00 | 4209 | 4261 | 4209 | 232234 |
| 1736357400 | 4198 | 42 | 1.01 | 4143 | 4206 | 4114 | 267740 |
| 1736271000 | 4156 | -106 | -2.49 | 4284 | 4284 | 4126 | 399776 |
| 1736184600 | 4262 | -54 | -1.25 | 4220 | 4270 | 4151 | 311595 |
| 1735925400 | 4316 | -28 | -0.64 | 4322 | 4356 | 4295 | 127565 |
| 1735839000 | 4344 | 28 | 0.65 | 4321 | 4367 | 4273 | 250298 |
| 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 |
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
