Premium
S and W Seed Company (SANW)
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 | 0.27 | 2.96052631579 | 9.12 | 9.39 | 8.5741 | 8433 | 9.02039687 | CS |
| 4 | 1.883 | 25.0832556281 | 7.507 | 10 | 6.9301 | 23913 | 8.55533077 | CS |
| 12 | 7.16 | 321.076233184 | 2.23 | 11.6 | 2.1 | 47520 | 6.58703352 | CS |
| 26 | 1.2143 | 14.8525508519 | 8.1757 | 11.6 | 2.1 | 63946 | 5.34084747 | CS |
| 52 | -2.39 | -20.2886247878 | 11.78 | 14.25 | 2.1 | 78876 | 7.17330866 | CS |
| 156 | -35.64 | -79.1472351765 | 45.03 | 51.87 | 2.1 | 98938 | 24.46804689 | CS |
| 260 | -35.45 | -79.0588760036 | 44.84 | 87.4 | 2.1 | 88959 | 36.43493212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 9.39 | 0.09 | 0.97 | 9.16 | 9.45 | 9 | 1852 |
| 1737675300 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1737588900 | 9.3 | 0.5 | 5.68 | 8.88 | 9.3 | 8.8157 | 6233 |
| 1737502500 | 8.8 | -0.3 | -3.30 | 8.88 | 9.3885 | 8.75 | 11084 |
| 1737156900 | 9.1 | 0.03 | 0.33 | 9.1199999 | 9.1199999 | 8.5741 | 8197 |
| 1737070500 | 9.07 | 0.22 | 2.49 | 9.44 | 9.44 | 8.75 | 13814 |
| 1736984100 | 8.85 | -0.55 | -5.85 | 9.86 | 9.99 | 8.57 | 16936 |
| 1736897700 | 9.4 | 2.29 | 32.21 | 7.31 | 9.4 | 7.31 | 36324 |
| 1736811300 | 7.11 | -0.37 | -4.95 | 7.63 | 7.685 | 6.9301 | 16575 |
| 1736552100 | 7.48 | -0.32 | -4.10 | 7.84 | 7.84 | 7.29 | 6529 |
| 1736379300 | 7.8 | 0.1 | 1.29 | 7.82 | 8.0288 | 7.0171 | 18280 |
| 1736292900 | 7.701 | -0.07 | -0.89 | 7.71 | 8.38 | 7.7 | 15748 |
| 1736206500 | 7.77 | 0.12 | 1.57 | 8.5 | 8.5 | 7.4247 | 39315 |
| 1735947300 | 7.65 | 0.03 | 0.39 | 7.92 | 8.01 | 6.95 | 28880 |
| 1735860900 | 7.62 | -0.37 | -4.63 | 7.75 | 8.2 | 7.62 | 4934 |
| 1735688100 | 7.99 | -0.44 | -5.22 | 9 | 9 | 7.61 | 12648 |
| 1735601700 | 8.43 | -0.79 | -8.57 | 9.22 | 9.22 | 7.47 | 36896 |
| 1735342500 | 9.22 | 2.15 | 30.41 | 7.81 | 10 | 7.5 | 113681 |
| 1735256100 | 7.07 | 1.35 | 23.60 | 6 | 7.7865 | 5.68 | 31489 |
| 1735077840 | 5.72 | -0.03 | -0.52 | 5.72 | 5.78 | 5.4713 | 7319 |
| 1734996900 | 5.75 | -0.54 | -8.59 | 6.14 | 6.14 | 5.4867 | 2432 |
| 1734737700 | 6.29 | 0.35 | 5.89 | 6.09 | 6.44 | 5.48 | 26815 |
| 1734651300 | 5.94 | -0.38 | -6.01 | 6.32 | 6.57 | 5.7001 | 9184 |
| 1734564900 | 6.32 | -0.24 | -3.66 | 6.69 | 6.69 | 5.94 | 18093 |
| 1734478500 | 6.5599999 | 0.68 | 11.56 | 5.7 | 6.82 | 5.25 | 62174 |
| 1734392100 | 5.88 | 0.92 | 18.55 | 5.11 | 6.35 | 4.973 | 29751 |
| 1734132900 | 4.96 | -0.02 | -0.47 | 4.97 | 5.2 | 4.71 | 38292 |
| 1734046500 | 4.9835 | -0.08 | -1.51 | 5.03 | 5.2 | 4.9835 | 10858 |
| 1733960100 | 5.0599999 | -0.22 | -4.17 | 5.25 | 5.3 | 5 | 44221 |
| 1733873700 | 5.28 | -0.03 | -0.56 | 5.3 | 5.5052 | 5.25 | 19991 |
| 1733787300 | 5.3099999 | -0.08 | -1.48 | 5.42 | 5.4984 | 5.25 | 31577 |
| 1733528100 | 5.39 | -0.45 | -7.71 | 5.75 | 5.915 | 5.26 | 28376 |
| 1733441700 | 5.84 | -0.33 | -5.35 | 6.17 | 6.5363 | 5.76 | 19747 |
| 1733355300 | 6.17 | -0.47 | -7.08 | 6.81 | 6.81 | 6 | 64078 |
| 1733268900 | 6.64 | 0.01 | 0.15 | 7.02 | 7.4 | 6.2699999 | 59344 |
| 1733182500 | 6.63 | -0.42 | -5.96 | 6.95 | 7.472 | 6.32 | 82812 |
| 1732917840 | 7.05 | -0.49 | -6.50 | 7.35 | 7.5062 | 5.78 | 95491 |
| 1732750500 | 7.54 | -2 | -20.96 | 10 | 11.6 | 6.7801 | 289609 |
| 1732664100 | 9.5399999 | 2.04 | 27.20 | 8.61 | 10.68 | 7.9835 | 261382 |
| 1732577700 | 7.5 | 0.93 | 14.15 | 7.49 | 10.6499 | 6.88 | 230422 |
| 1732318500 | 6.5701 | 1.37 | 26.35 | 5.54 | 7.27 | 5.25 | 163079 |
| 1732232100 | 5.2 | 0.58 | 12.55 | 4.86 | 5.29 | 4.03 | 122510 |
| 1732145700 | 4.62 | 1.57 | 51.48 | 3.15 | 4.98 | 3.15 | 166418 |
| 1732059300 | 3.05 | 0.78 | 34.36 | 2.43 | 3.4 | 2.3009 | 110473 |
| 1731972900 | 2.27 | -0.08 | -3.40 | 2.35 | 2.52 | 2.24 | 20584 |
| 1731713700 | 2.35 | 0.18 | 8.14 | 2.17 | 2.35 | 2.17 | 6055 |
| 1731627300 | 2.1732 | -0.13 | -5.51 | 2.29 | 2.29 | 2.15 | 3195 |
| 1731540900 | 2.3 | 0.13 | 5.99 | 2.15 | 2.32 | 2.1 | 16270 |
| 1731454500 | 2.17 | -0.1 | -4.34 | 2.3 | 2.3 | 2.1101 | 4181 |
| 1731368100 | 2.2684 | -0.12 | -5.09 | 2.4 | 2.41 | 2.11 | 12676 |
| 1731108900 | 2.39 | -0.14 | -5.53 | 2.48 | 2.57 | 2.39 | 11353 |
| 1731022500 | 2.5299999 | -0.22 | -8.00 | 2.83 | 2.83 | 2.47 | 20193 |
| 1730936100 | 2.75 | 0.07 | 2.61 | 2.58 | 2.7599999 | 2.57 | 13117 |
| 1730849700 | 2.68 | 0.18 | 7.20 | 2.48 | 2.69 | 2.4 | 66576 |
| 1730763300 | 2.5 | 0.23 | 10.13 | 2.29 | 2.5 | 2.27 | 11041 |
| 1730500500 | 2.27 | -0.03 | -1.30 | 2.23 | 2.5559 | 2.23 | 21219 |
| 1730414100 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.16 | 21185 |
| 1730327700 | 2.2999 | -0.11 | -4.57 | 2.38 | 2.5 | 2.27 | 2488 |
| 1730241300 | 2.41 | -0.06 | -2.23 | 2.48 | 2.505 | 2.4001 | 4361 |
| 1730154900 | 2.465 | -0.09 | -3.33 | 2.62 | 2.62 | 2.41 | 12631 |
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
