Premium
Switch Metals Plc (SWT)
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 | -0.5 | -4.6511627907 | 10.75 | 11 | 9.75 | 540435 | 10.46225403 | DE |
| 4 | -1 | -8.88888888889 | 11.25 | 12.75 | 9.75 | 396667 | 11.21841621 | DE |
| 12 | -4.75 | -31.6666666667 | 15 | 15 | 9.75 | 371823 | 11.62006177 | DE |
| 26 | 0.75 | 7.89473684211 | 9.5 | 17.5 | 9 | 422440 | 12.53678074 | DE |
| 52 | 1.75 | 20.5882352941 | 8.5 | 17.5 | 7.75 | 226213 | 12.30548178 | DE |
| 156 | 2.25 | 28.125 | 8 | 17.5 | 7.75 | 249313 | 11.36595514 | DE |
| 260 | 2.25 | 28.125 | 8 | 17.5 | 7.75 | 249313 | 11.36595514 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 87854 |
| 1781800200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 133599 |
| 1781713800 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 9.75 | 1112834 |
| 1781627400 | 10.75 | 0.25 | 2.38 | 10.5 | 11 | 10.5 | 983907 |
| 1781541000 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 326377 |
| 1781281800 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 145459 |
| 1781195400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 19539 |
| 1781109000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 31119 |
| 1781022600 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 348788 |
| 1780936200 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 237408 |
| 1780677000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 82509 |
| 1780590600 | 11.5 | -1 | -8.00 | 12.5 | 12.5 | 11.5 | 914635 |
| 1780504200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 517258 |
| 1780417800 | 12.5 | 1 | 8.70 | 11.5 | 12.75 | 11.5 | 1004602 |
| 1780331400 | 11.5 | 0.5 | 4.55 | 11 | 11.75 | 10.75 | 682635 |
| 1780072200 | 11 | 0 | 0.00 | 11 | 11.15 | 10.75 | 98532 |
| 1779985800 | 11 | 0 | 0.00 | 11 | 11.2 | 10.6 | 260933 |
| 1779899400 | 11 | -0.25 | -2.22 | 11.5 | 11.5 | 10.9 | 330948 |
| 1779813000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.55 | 197353 |
| 1779467400 | 11.25 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 108240 |
| 1779381000 | 11.25 | -0.25 | -2.17 | 11.5 | 11.7 | 11.25 | 492522 |
| 1779294600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 133147 |
| 1779208200 | 11.5 | 0 | 0.00 | 11.5 | 11.6 | 11.1 | 76147 |
| 1779121800 | 11.5 | -0.5 | -4.17 | 12 | 12.25 | 11.5 | 115500 |
| 1778862600 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 827239 |
| 1778776200 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 868485 |
| 1778689800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 652978 |
| 1778603400 | 12.5 | 0.75 | 6.38 | 11.75 | 12.5 | 11.6 | 510267 |
| 1778517000 | 11.75 | 0.75 | 6.82 | 11 | 11.75 | 11 | 249162 |
| 1778257800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 478380 |
| 1778171400 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11 | 513743 |
| 1778085000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.35 | 13403 |
| 1777998600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 480707 |
| 1777653000 | 11.5 | -0.5 | -4.17 | 11.5 | 11.5 | 11.5 | 45888 |
| 1777566600 | 12 | -1 | -7.69 | 11 | 12 | 11 | 1666890 |
| 1777480200 | 13 | 0 | 0.00 | 13 | 13 | 12.05 | 14189 |
| 1777393800 | 13 | 0 | 0.00 | 13 | 13 | 12.05 | 205558 |
| 1777307400 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.05 | 264775 |
| 1777048200 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 27275 |
| 1776961800 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 46290 |
| 1776875400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 143470 |
| 1776789000 | 12 | 0 | 0.00 | 12 | 12 | 11.55 | 56980 |
| 1776702600 | 12 | 0 | 0.00 | 12 | 12.7 | 11.1 | 153836 |
| 1776443400 | 12 | 0 | 0.00 | 12 | 12.7 | 12 | 158612 |
| 1776357000 | 12 | 0 | 0.00 | 12 | 12.8 | 11.8 | 55653 |
| 1776270600 | 12 | 0 | 0.00 | 12 | 12.8 | 12 | 8680 |
| 1776184200 | 12 | 0 | 0.00 | 12 | 12.8 | 12 | 312775 |
| 1776097800 | 12 | -0.5 | -4.00 | 12 | 12.8 | 12 | 71947 |
| 1775838600 | 12.5 | 0 | 0.00 | 12.5 | 12.8 | 12.3 | 208050 |
| 1775752200 | 12.5 | 0 | 0.00 | 12.5 | 13.5 | 12.5 | 660850 |
| 1775665800 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 667659 |
| 1775579400 | 12 | 1 | 9.09 | 11 | 12.25 | 10.75 | 901764 |
| 1775147400 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 84631 |
| 1775061000 | 10.5 | 0 | 0.00 | 10.5 | 10.7 | 10.5 | 161987 |
| 1774974600 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 195095 |
| 1774888200 | 11 | 0 | 0.00 | 11 | 12 | 11 | 511424 |
| 1774632600 | 11 | -3.5 | -24.14 | 15 | 15 | 10.5 | 1249445 |
| 1774546200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14 | 123277 |
| 1774459800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 110562 |
| 1774373400 | 14.5 | 0 | 0.00 | 14.5 | 14.95 | 14.5 | 168777 |
| 1774287000 | 14.5 | 0 | 0.00 | 14.5 | 14.55 | 14.05 | 186942 |
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.
