Premium
Skyward Specialty Insurance Group Inc (SKWD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.43 | -10.0760809055 | 53.89 | 53.89 | 46.69 | 478755 | 50.21247154 | CS |
| 4 | -0.36 | -0.73740270381 | 48.82 | 54.32 | 46.69 | 411068 | 50.77097364 | CS |
| 12 | -4.05 | -7.71281660636 | 52.51 | 54.32 | 41.28 | 381973 | 48.11824516 | CS |
| 26 | 8.53 | 21.3623841723 | 39.93 | 55.615 | 37.79 | 342407 | 47.03554081 | CS |
| 52 | 13.07 | 36.9313365357 | 35.39 | 55.615 | 33.27 | 354987 | 41.80559767 | CS |
| 156 | 29.56 | 156.402116402 | 18.9 | 55.615 | 17.5 | 342842 | 34.13213576 | CS |
| 260 | 29.56 | 156.402116402 | 18.9 | 55.615 | 17.5 | 342842 | 34.13213576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 48.46 | 1.2 | 2.54 | 47.895 | 48.75 | 46.57 | 405293 |
| 1741646100 | 47.26 | -0.77 | -1.60 | 47.365 | 48.39 | 46.69 | 354887 |
| 1741390500 | 48.03 | -1.56 | -3.15 | 49.36 | 50 | 47.17 | 542621 |
| 1741304100 | 49.59 | -2.5 | -4.80 | 51.35 | 51.74 | 49.51 | 391057 |
| 1741217700 | 52.09 | -0.7 | -1.33 | 52.58 | 53.22 | 51.37 | 412577 |
| 1741131300 | 52.79 | -1.35 | -2.49 | 53.0977 | 53.4322 | 51.62 | 666959 |
| 1741044900 | 54.14 | 2.12 | 4.08 | 52.03 | 54.32 | 51.529 | 703720 |
| 1740785700 | 52.02 | -0.19 | -0.36 | 51.54 | 52.08 | 50.465 | 475292 |
| 1740699300 | 52.21 | 1.2 | 2.35 | 51.6 | 53.75 | 51.54 | 453134 |
| 1740612900 | 51.01 | -0.41 | -0.80 | 51.545 | 52.86 | 50.25 | 699608 |
| 1740526500 | 51.42 | 0.8 | 1.58 | 51.05 | 51.63 | 50.08 | 520233 |
| 1740440100 | 50.62 | 1.97 | 4.05 | 48.86 | 51.355 | 48.86 | 440442 |
| 1740180900 | 48.65 | -0.87 | -1.76 | 50.31 | 50.77 | 48.49 | 304236 |
| 1740094500 | 49.52 | -0.06 | -0.12 | 49.1 | 49.9 | 47.94 | 278451 |
| 1740008100 | 49.58 | 0.49 | 1.00 | 48.95 | 49.62 | 48.39 | 298076 |
| 1739921700 | 49.09 | -0.77 | -1.54 | 49.91 | 49.91 | 48.605 | 246358 |
| 1739576100 | 49.86 | -0.96 | -1.89 | 50.94 | 51.11 | 48.892 | 324443 |
| 1739489700 | 50.82 | 2.09 | 4.29 | 48.91 | 51.11 | 48.76 | 255774 |
| 1739403300 | 48.73 | -0.09 | -0.18 | 48.29 | 48.81 | 47.85 | 173296 |
| 1739316900 | 48.82 | 0 | 0.00 | 48.82 | 49.14 | 47.88 | 184974 |
| 1739230500 | 48.82 | 0.3 | 0.62 | 49.55 | 49.55 | 48.55 | 321408 |
| 1738971300 | 48.52 | -0.82 | -1.66 | 49.05 | 49.43 | 47.54 | 324917 |
| 1738884900 | 49.34 | 1.43 | 2.98 | 47.83 | 49.715 | 47.33 | 498476 |
| 1738798500 | 47.91 | 1.16 | 2.48 | 46.73 | 48 | 46.46 | 346090 |
| 1738712100 | 46.75 | 0.5 | 1.08 | 46.07 | 47.82 | 45.8874 | 872156 |
| 1738625700 | 46.25 | 1.97 | 4.45 | 44.18 | 46.31 | 43.97 | 1372953 |
| 1738366500 | 44.28 | 0.56 | 1.28 | 43.5 | 44.4925 | 42.94 | 503452 |
| 1738280100 | 43.72 | 0.24 | 0.55 | 43.57 | 44.03 | 42.84 | 283511 |
| 1738193700 | 43.48 | 0.18 | 0.42 | 43.08 | 43.96 | 42.71 | 257527 |
| 1738107300 | 43.3 | 0.63 | 1.48 | 42.99 | 43.71 | 42.86 | 224232 |
| 1738020900 | 42.67 | 0.52 | 1.23 | 42.21 | 43.38 | 42.15 | 298718 |
| 1737761700 | 42.15 | -1.68 | -3.83 | 42.1 | 42.62 | 41.28 | 491668 |
| 1737675300 | 43.83 | 0 | 0.00 | 43.83 | 43.83 | 43.83 | 0 |
| 1737588900 | 43.83 | -0.35 | -0.79 | 44.18 | 44.18 | 43.475 | 219123 |
| 1737502500 | 44.18 | -0.72 | -1.60 | 44.95 | 45.5772 | 43.93 | 263306 |
| 1737156900 | 44.9 | -0.12 | -0.27 | 45.19 | 45.705 | 44.8 | 186290 |
| 1737070500 | 45.02 | 0.02 | 0.04 | 44.98 | 45.71 | 44.84 | 213944 |
| 1736984100 | 45 | 0.63 | 1.42 | 45.54 | 45.54 | 44.695 | 209876 |
| 1736897700 | 44.37 | 1.38 | 3.21 | 43.16 | 44.61 | 43.07 | 294959 |
| 1736811300 | 42.99 | 0.48 | 1.13 | 42.24 | 43.045 | 41.7747 | 512890 |
| 1736552100 | 42.51 | -3.1 | -6.80 | 44.87 | 44.87 | 42.03 | 448184 |
| 1736379300 | 45.61 | 0.09 | 0.20 | 45.527 | 45.99 | 44.955 | 325204 |
| 1736292900 | 45.52 | 0.43 | 0.95 | 45.45 | 45.95 | 44.3 | 428040 |
| 1736206500 | 45.09 | -1.38 | -2.97 | 46.4 | 47.2 | 45 | 560790 |
| 1735947300 | 46.47 | -2.58 | -5.26 | 49.32 | 49.32 | 46.36 | 473848 |
| 1735860900 | 49.05 | -1.49 | -2.95 | 50.682 | 50.682 | 48.98 | 185479 |
| 1735688100 | 50.54 | 0.49 | 0.99 | 50.24 | 50.9634 | 50.15 | 247113 |
| 1735601700 | 50.045 | -0.76 | -1.49 | 49.93 | 50.56 | 49.79 | 236645 |
| 1735342500 | 50.8 | -0.64 | -1.24 | 51.52 | 51.57 | 50.385 | 158994 |
| 1735256100 | 51.44 | 0.4 | 0.78 | 50.82 | 51.66 | 50.38 | 179077 |
| 1735077840 | 51.04 | 1.16 | 2.33 | 49.97 | 51.04 | 49.9 | 221142 |
| 1734996900 | 49.88 | -1.12 | -2.20 | 50.82 | 50.82 | 49.768 | 160658 |
| 1734737700 | 51 | 1.1 | 2.20 | 49.065 | 51.23 | 49.065 | 470781 |
| 1734651300 | 49.9 | -0.34 | -0.68 | 50.77 | 51.64 | 49.785 | 246074 |
| 1734564900 | 50.24 | -1.27 | -2.47 | 51.57 | 51.89 | 49.86 | 336311 |
| 1734478500 | 51.51 | -1.15 | -2.18 | 52.5 | 52.5 | 51.44 | 270119 |
| 1734392100 | 52.66 | 0.51 | 0.98 | 51.81 | 52.84 | 51.81 | 111906 |
| 1734132900 | 52.15 | 0.42 | 0.81 | 52.165 | 52.54 | 51.56 | 136411 |
| 1734046500 | 51.73 | 0.59 | 1.15 | 51.545 | 52.57 | 51.24 | 222815 |
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
