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 | 0.19 | 2.31425091352 | 8.21 | 8.77 | 7.5001 | 5536 | 7.80670779 | CS |
| 4 | -0.75 | -8.19672131148 | 9.15 | 9.23 | 6.811 | 7107 | 8.1682413 | CS |
| 12 | 3.2 | 61.5384615385 | 5.2 | 10 | 4.71 | 15257 | 7.88862064 | CS |
| 26 | 3.745 | 80.4511278195 | 4.655 | 11.6 | 2.1 | 51790 | 5.1722349 | CS |
| 52 | -0.834 | -9.0318388564 | 9.234 | 11.6 | 2.1 | 60268 | 6.07146114 | CS |
| 156 | -35.11 | -80.6940933119 | 43.51 | 51.87 | 2.1 | 95516 | 23.68099487 | CS |
| 260 | -41 | -82.995951417 | 49.4 | 87.4 | 2.1 | 88936 | 36.34362579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.4 | 0.8 | 10.53 | 7.92 | 8.41 | 7.7422 | 4523 |
| 1741304100 | 7.6 | -0.03 | -0.39 | 7.7 | 8.1 | 7.51 | 3149 |
| 1741217700 | 7.63 | -0.12 | -1.48 | 7.73 | 8.77 | 7.63 | 11014 |
| 1741131300 | 7.745 | -0.3 | -3.67 | 7.87 | 7.98 | 7.5001 | 3532 |
| 1741044900 | 8.0399999 | -0.11 | -1.35 | 8 | 8.41 | 7.62 | 5860 |
| 1740785700 | 8.15 | 0.1 | 1.24 | 8.21 | 8.49 | 7.83 | 4643 |
| 1740699300 | 8.05 | 0.05 | 0.63 | 8.24 | 8.27 | 8.05 | 1392 |
| 1740612900 | 8 | 0.7 | 9.51 | 7.72 | 8.86 | 7.72 | 7798 |
| 1740526500 | 7.305 | -0.55 | -6.94 | 7.75 | 7.9 | 6.811 | 8737 |
| 1740440100 | 7.85 | 0.35 | 4.67 | 7.48 | 7.98 | 7.41 | 7594 |
| 1740180900 | 7.5 | -0.25 | -3.23 | 7.75 | 7.85 | 7.4125 | 5903 |
| 1740094500 | 7.75 | -0.12 | -1.52 | 7.87 | 8.1 | 7.14 | 7669 |
| 1740008100 | 7.87 | -0.25 | -3.08 | 8.02 | 8.1 | 7.102 | 10351 |
| 1739921700 | 8.1199999 | -0.09 | -1.10 | 8.19 | 8.4725 | 8.03 | 2947 |
| 1739576100 | 8.21 | -0.5 | -5.74 | 9.23 | 9.23 | 8.18 | 9795 |
| 1739489700 | 8.71 | -0.3 | -3.33 | 9.2 | 9.2 | 7.441 | 21836 |
| 1739403300 | 9.01 | 0.2 | 2.27 | 9.09 | 9.22 | 8.85 | 5499 |
| 1739316900 | 8.81 | -0.18 | -1.98 | 9.03 | 9.23 | 8.7701 | 6096 |
| 1739230500 | 8.9882 | 0.21 | 2.37 | 8.96 | 9.05 | 8.77 | 10803 |
| 1738971300 | 8.78 | -0.24 | -2.63 | 8.89 | 9.19 | 8.7701 | 2867 |
| 1738884900 | 9.0168 | 0.02 | 0.18 | 9.48 | 9.48 | 9.0168 | 21595 |
| 1738798500 | 9.001 | -0.03 | -0.32 | 9 | 9.515 | 8.768 | 28065 |
| 1738712100 | 9.03 | -0.23 | -2.50 | 9.26 | 9.7147 | 8.75 | 14927 |
| 1738625700 | 9.2616 | 0.09 | 1.00 | 9.33 | 9.33 | 9.26 | 1373 |
| 1738366500 | 9.17 | 0.09 | 0.99 | 9.1199999 | 9.22 | 9.0601 | 793 |
| 1738280100 | 9.08 | 0.03 | 0.33 | 9.06 | 9.74 | 9.06 | 2585 |
| 1738193700 | 9.05 | -0.13 | -1.42 | 9.14 | 9.22 | 9.01 | 5224 |
| 1738107300 | 9.18 | -0.2 | -2.13 | 8.99 | 9.72 | 8.99 | 1818 |
| 1738020900 | 9.38 | -0.01 | -0.11 | 9.1199999 | 9.38 | 9.0189 | 3874 |
| 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 |
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
