Premium
S and W Seed Company (SANW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.37931034483 | 5.8 | 6.82 | 5.25 | 23492 | 6.39845078 | CS |
| 4 | -2.78 | -32.7058823529 | 8.5 | 11.6 | 4.71 | 61595 | 7.22365035 | CS |
| 12 | 2.205 | 62.7311522048 | 3.515 | 11.6 | 2.1 | 75140 | 4.91120354 | CS |
| 26 | 0.4 | 7.51879699248 | 5.32 | 11.6 | 2.1 | 77029 | 5.40198759 | CS |
| 52 | -5.3 | -48.0943738657 | 11.02 | 14.25 | 2.1 | 82539 | 7.45028832 | CS |
| 156 | -44.25 | -88.5531318791 | 49.97 | 55.1 | 2.1 | 100235 | 25.04068511 | CS |
| 260 | -37.2865 | -86.6996849313 | 43.0065 | 87.4 | 2.1 | 88915 | 36.55670712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 5.75 | -0.54 | -8.59 | 6.14 | 6.14 | 5.4867 | 2419 |
| 1734737700 | 6.29 | 0.35 | 5.89 | 5.73 | 6.44 | 5.48 | 26180 |
| 1734651300 | 5.94 | -0.38 | -6.01 | 6.57 | 6.57 | 5.7001 | 9085 |
| 1734564900 | 6.32 | -0.24 | -3.66 | 6.345 | 6.4885 | 5.94 | 17978 |
| 1734478500 | 6.5599999 | 0.68 | 11.56 | 5.8 | 6.82 | 5.25 | 61797 |
| 1734392100 | 5.88 | 0.92 | 18.55 | 5.11 | 6.35 | 4.973 | 29745 |
| 1734132900 | 4.96 | -0.02 | -0.47 | 5.2 | 5.2 | 4.71 | 38207 |
| 1734046500 | 4.9835 | -0.08 | -1.51 | 5.0301 | 5.1 | 4.9835 | 9665 |
| 1733960100 | 5.0599999 | -0.22 | -4.17 | 5.3 | 5.3 | 5 | 43714 |
| 1733873700 | 5.28 | -0.03 | -0.56 | 5.252 | 5.5052 | 5.25 | 19932 |
| 1733787300 | 5.3099999 | -0.08 | -1.48 | 5.4139 | 5.4984 | 5.25 | 30657 |
| 1733528100 | 5.39 | -0.45 | -7.71 | 5.66 | 5.915 | 5.26 | 28152 |
| 1733441700 | 5.84 | -0.33 | -5.35 | 6.17 | 6.5363 | 5.76 | 19648 |
| 1733355300 | 6.17 | -0.47 | -7.08 | 6.57 | 6.6805 | 6 | 62662 |
| 1733268900 | 6.64 | 0.01 | 0.15 | 6.885 | 7.4 | 6.2699999 | 54336 |
| 1733182500 | 6.63 | -0.42 | -5.96 | 6.95 | 7.472 | 6.32 | 81361 |
| 1732917840 | 7.05 | -0.49 | -6.50 | 7.386171 | 7.5062 | 5.78 | 93334 |
| 1732750500 | 7.54 | -2 | -20.96 | 10 | 11.6 | 6.7801 | 288034 |
| 1732664100 | 9.5399999 | 2.04 | 27.20 | 8.5 | 10.68 | 7.9835 | 253396 |
| 1732577700 | 7.5 | 0.93 | 14.15 | 10.64 | 10.6499 | 6.88 | 218773 |
| 1732318500 | 6.5701 | 1.37 | 26.35 | 5.4 | 7.27 | 5.4 | 162518 |
| 1732232100 | 5.2 | 0.58 | 12.55 | 4.86 | 5.29 | 4.03 | 115571 |
| 1732145700 | 4.62 | 1.57 | 51.48 | 3.19 | 4.98 | 3.15 | 166115 |
| 1732059300 | 3.05 | 0.78 | 34.36 | 2.41 | 3.4 | 2.3009 | 110348 |
| 1731972900 | 2.27 | -0.08 | -3.40 | 2.375 | 2.52 | 2.24 | 20227 |
| 1731713700 | 2.35 | 0.18 | 8.14 | 2.22 | 2.35 | 2.22 | 6002 |
| 1731627300 | 2.1732 | -0.13 | -5.51 | 2.25 | 2.25 | 2.15 | 2894 |
| 1731540900 | 2.3 | 0.13 | 5.99 | 2.15 | 2.32 | 2.1 | 16250 |
| 1731454500 | 2.17 | -0.1 | -4.34 | 2.25 | 2.2599999 | 2.1101 | 4074 |
| 1731368100 | 2.2684 | -0.12 | -5.09 | 2.4 | 2.41 | 2.11 | 12357 |
| 1731108900 | 2.39 | -0.14 | -5.53 | 2.48 | 2.57 | 2.39 | 11350 |
| 1731022500 | 2.5299999 | -0.22 | -8.00 | 2.77 | 2.77 | 2.47 | 19087 |
| 1730936100 | 2.75 | 0.07 | 2.61 | 2.57 | 2.7599999 | 2.57 | 10972 |
| 1730849700 | 2.68 | 0.18 | 7.20 | 2.4615 | 2.69 | 2.4 | 65585 |
| 1730763300 | 2.5 | 0.23 | 10.13 | 2.29 | 2.5 | 2.27 | 11026 |
| 1730500500 | 2.27 | -0.03 | -1.30 | 2.23 | 2.5559 | 2.23 | 21212 |
| 1730414100 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.16 | 20253 |
| 1730327700 | 2.2999 | -0.11 | -4.57 | 2.38 | 2.5 | 2.27 | 2479 |
| 1730241300 | 2.41 | -0.06 | -2.23 | 2.48 | 2.505 | 2.4001 | 4344 |
| 1730154900 | 2.465 | -0.09 | -3.33 | 2.62 | 2.62 | 2.41 | 12575 |
| 1729895700 | 2.55 | 0.2 | 8.51 | 2.21 | 2.65 | 2.1349999 | 39588 |
| 1729809300 | 2.35 | -0.33 | -12.31 | 2.68 | 2.68 | 2.22 | 22234 |
| 1729722900 | 2.68 | -0.17 | -5.96 | 2.84 | 2.85 | 2.58 | 28969 |
| 1729636500 | 2.85 | -0.05 | -1.72 | 2.9362 | 2.9362 | 2.653 | 27683 |
| 1729550100 | 2.9 | -0.32 | -9.94 | 3.4 | 3.4799 | 2.7201 | 49516 |
| 1729290900 | 3.22 | -0.37 | -10.33 | 3.66 | 3.94 | 3.22 | 24844 |
| 1729204500 | 3.591 | -0.13 | -3.57 | 3.6119 | 4.1781 | 3.5207 | 42901 |
| 1729118100 | 3.724 | 0.14 | 3.81 | 3.9672 | 4.1648 | 3.6062 | 24250 |
| 1729031700 | 3.5872 | -0.2 | -5.17 | 3.7829 | 4.1496 | 3.515 | 4269 |
| 1728945300 | 3.7829 | -0.25 | -6.17 | 4.0317999 | 4.3738 | 3.7772 | 5590 |
| 1728686100 | 4.0317999 | -0.03 | -0.84 | 4.3491 | 4.369981 | 4.0089999 | 4191 |
| 1728599700 | 4.066 | 0.06 | 1.42 | 4.325198 | 4.3681 | 4.0394 | 3695 |
| 1728513300 | 4.0089999 | -0.1 | -2.31 | 4.104 | 4.294 | 3.9919 | 1627 |
| 1728426900 | 4.104 | -0.08 | -1.82 | 4.18 | 4.3947 | 3.9919 | 2937 |
| 1728340500 | 4.18 | -0.13 | -3.08 | 4.313 | 4.883 | 3.99 | 5214 |
| 1728081300 | 4.313 | 0.09 | 2.25 | 4.047 | 4.37 | 3.99 | 1528 |
| 1727994900 | 4.218 | 0.01 | 0.29 | 4.18 | 4.3681 | 4.18 | 1850 |
| 1727908500 | 4.2056499 | 0.13 | 3.19 | 4.2655 | 4.37 | 3.838 | 4364 |
| 1727822100 | 4.0755 | 0.56 | 15.95 | 3.515 | 4.18 | 3.515 | 5794 |
| 1727735520 | 3.515 | -1.05 | -22.92 | 4.5144 | 4.5999 | 3.3059999 | 14755 |
| 1727476500 | 4.5599999 | -0.03 | -0.74 | 4.5599999 | 4.9342999 | 4.4403 | 4943 |
| 1727390100 | 4.5942 | -0.1 | -2.11 | 4.5619 | 4.6929999 | 4.3662 | 4027 |
| 1727303700 | 4.6929999 | 0.09 | 1.98 | 4.5942 | 4.7101 | 4.5809 | 809 |
| 1727217300 | 4.6018 | 0.04 | 0.87 | 4.6929999 | 4.7101 | 4.579 | 1703 |
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
