Premium
SOLV Energy Inc (MWH)
NASDAQ
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 | -3.35 | -9.5577746077 | 35.05 | 35.385 | 29.71 | 1779300 | 32.14494416 | CS |
| 4 | -12.42 | -28.1504986401 | 44.12 | 44.35 | 29.71 | 2263108 | 35.75542228 | CS |
| 12 | 2.65 | 9.12220309811 | 29.05 | 48.4 | 27.315 | 1370328 | 35.97277353 | CS |
| 26 | 1.16 | 3.798297315 | 30.54 | 48.4 | 26.42 | 1246918 | 34.60347765 | CS |
| 52 | 1.16 | 3.798297315 | 30.54 | 48.4 | 26.42 | 1246918 | 34.60347765 | CS |
| 156 | 1.16 | 3.798297315 | 30.54 | 48.4 | 26.42 | 1246918 | 34.60347765 | CS |
| 260 | 1.16 | 3.798297315 | 30.54 | 48.4 | 26.42 | 1246918 | 34.60347765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 31.75 | -0.14 | -0.44 | 31.94 | 33.03 | 31.61 | 890562 |
| 1781217300 | 31.89 | 1.9 | 6.34 | 30.05 | 31.98 | 29.8001 | 1880739 |
| 1781130900 | 29.99 | -2.81 | -8.57 | 32.71 | 32.909999 | 29.71 | 1691569 |
| 1781044500 | 32.799999 | -0.38 | -1.15 | 33.5 | 34.75 | 31.64 | 2167567 |
| 1780958100 | 33.18 | 0.37 | 1.13 | 33.99 | 33.99 | 32.025 | 1636514 |
| 1780698900 | 32.81 | -2.83 | -7.94 | 35.05 | 35.385 | 32.369999 | 1520112 |
| 1780612500 | 35.64 | 0.77 | 2.21 | 34.58 | 36.055 | 33.79 | 2204680 |
| 1780526100 | 34.87 | -1.59 | -4.36 | 36.89 | 36.98 | 34.7254 | 2195894 |
| 1780439700 | 36.46 | 1.83 | 5.28 | 34.71 | 36.755 | 34.71 | 3205477 |
| 1780353300 | 34.63 | -0.9 | -2.53 | 35.52 | 35.52 | 33.5 | 3196452 |
| 1780094100 | 35.53 | -1.18 | -3.21 | 36.31 | 36.435 | 35.08 | 9876362 |
| 1780007700 | 36.71 | -1.4 | -3.67 | 37.48 | 37.7191 | 36.09 | 2524341 |
| 1779921300 | 38.11 | -1.37 | -3.47 | 37.22 | 39.23 | 36.8 | 1591866 |
| 1779834900 | 39.48 | 1.04 | 2.71 | 39.54 | 40.6 | 39.175 | 1566093 |
| 1779489300 | 38.44 | 0.32 | 0.84 | 38.93 | 39.53 | 38.24 | 1066238 |
| 1779402900 | 38.12 | -0.6 | -1.55 | 38.47 | 38.93 | 36.69 | 1860070 |
| 1779316500 | 38.72 | 1.16 | 3.09 | 38.15 | 38.95 | 37.62 | 833855 |
| 1779230100 | 37.56 | -2.86 | -7.08 | 40.42 | 40.42 | 37.415 | 1602665 |
| 1779143700 | 40.42 | -3.02 | -6.95 | 43.65 | 43.65 | 39.9 | 1658706 |
| 1778884500 | 43.44 | -1.38 | -3.08 | 44.12 | 44.35 | 43.02 | 719844 |
| 1778798100 | 44.82 | -1.95 | -4.17 | 45.38 | 46.25 | 44.15 | 943012 |
| 1778711700 | 46.77 | 0.93 | 2.03 | 47.05 | 48.1902 | 45.5 | 1340479 |
| 1778625300 | 45.84 | 1.01 | 2.25 | 46.5 | 48.4 | 43.87 | 2590299 |
| 1778538900 | 44.83 | 1.74 | 4.04 | 43.39 | 44.99 | 42.3 | 1482516 |
| 1778279700 | 43.09 | 1.02 | 2.42 | 42.54 | 43.715 | 42.17 | 652808 |
| 1778193300 | 42.07 | -0.2 | -0.47 | 42.34 | 42.87 | 40.4 | 837409 |
| 1778106900 | 42.27 | -2.92 | -6.46 | 44.29 | 45.09 | 41.52 | 1203236 |
| 1778020500 | 45.19 | 2.68 | 6.30 | 43.33 | 45.485 | 42.54 | 1148053 |
| 1777934100 | 42.51 | 1.86 | 4.58 | 40.105 | 43.455 | 39.9349 | 1050574 |
| 1777674900 | 40.65 | 0.81 | 2.03 | 40.19 | 41.57 | 40 | 768984 |
| 1777588500 | 39.84 | 2.31 | 6.16 | 38.49 | 40.2467 | 38.4 | 963051 |
| 1777502100 | 37.53 | 0.3 | 0.81 | 37.59 | 38.4202 | 36.82 | 580722 |
| 1777415700 | 37.23 | -0.76 | -2.00 | 37.08 | 37.8448 | 36.811 | 583609 |
| 1777329300 | 37.99 | -0.83 | -2.14 | 39.12 | 39.29 | 36.37 | 1044194 |
| 1777070100 | 38.82 | 1.19 | 3.16 | 37.67 | 39.42 | 37.67 | 819114 |
| 1776983700 | 37.63 | 0.95 | 2.59 | 37.02 | 38.6199 | 36.8 | 1038535 |
| 1776897300 | 36.68 | 2.61 | 7.64 | 34.52 | 36.885 | 34.45 | 757685 |
| 1776810900 | 34.075 | -0.78 | -2.22 | 35.06 | 35.205 | 33.549999 | 776546 |
| 1776724500 | 34.85 | 0.38 | 1.10 | 34.45 | 35.28 | 33.95 | 367541 |
| 1776465300 | 34.47 | 0.56 | 1.65 | 34.62 | 34.885 | 33.42 | 530297 |
| 1776378900 | 33.91 | 0.42 | 1.25 | 33.87 | 34.59 | 33.61 | 954544 |
| 1776292500 | 33.49 | -0.48 | -1.41 | 35.1 | 35.1 | 32.901 | 995346 |
| 1776206100 | 33.97 | 1.3 | 3.98 | 33 | 35.22 | 32.99 | 1705138 |
| 1776119700 | 32.67 | 1.01 | 3.19 | 31.66 | 32.75 | 31.53 | 416390 |
| 1775860500 | 31.66 | 1.52 | 5.04 | 30.355 | 32.131999 | 30.355 | 818176 |
| 1775774100 | 30.14 | 1.2 | 4.15 | 29.1 | 30.79 | 29.08 | 912041 |
| 1775687700 | 28.94 | 0.62 | 2.19 | 28.91 | 29.42 | 28.495 | 483649 |
| 1775601300 | 28.32 | -0.58 | -2.01 | 28.84 | 29.34 | 27.56 | 666223 |
| 1775514900 | 28.9 | -0.82 | -2.76 | 29.56 | 30.5 | 28.59 | 440938 |
| 1775169300 | 29.72 | 0.08 | 0.27 | 29.18 | 30.02 | 28.668 | 590992 |
| 1775082900 | 29.64 | -0.39 | -1.30 | 29.98 | 30.15 | 28.54 | 1107000 |
| 1774996500 | 30.03 | 1.52 | 5.33 | 28.56 | 30.56 | 28.52 | 745542 |
| 1774910100 | 28.51 | 0.31 | 1.10 | 28.28 | 29.625 | 28.28 | 2068420 |
| 1774650900 | 28.2 | 0.39 | 1.40 | 27.34 | 29.34 | 27.315 | 1154896 |
| 1774564500 | 27.81 | -1.67 | -5.66 | 29.24 | 29.54 | 27.47 | 314985 |
| 1774478100 | 29.48 | 0.49 | 1.69 | 29.32 | 30 | 28.58 | 237783 |
| 1774391700 | 28.99 | 0.54 | 1.90 | 28.59 | 29.41 | 28.25 | 708178 |
| 1774305300 | 28.45 | 0.67 | 2.41 | 28.29 | 29.92 | 27.85 | 539242 |
| 1774046100 | 27.78 | -0.72 | -2.53 | 29.05 | 30.255 | 27.43 | 2141839 |
| 1773959700 | 28.5 | -1.77 | -5.85 | 29.63 | 29.64 | 27.76 | 1074195 |
| 1773873300 | 30.27 | 0.27 | 0.90 | 30.11 | 30.93 | 29.63 | 694766 |
| 1773786900 | 30 | 0.85 | 2.92 | 29.2 | 30.31 | 29.2 | 604277 |
| 1773700500 | 29.15 | 1.3 | 4.65 | 28.33 | 29.23 | 27.9001 | 992896 |
| 1773441300 | 27.855 | -0.69 | -2.40 | 28.68 | 28.85 | 27.775 | 308488 |
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.
