Premium
Skyward Specialty Insurance Group Inc (SKWD)
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 | 3.76 | 8.74622005117 | 42.99 | 46.75 | 42.71 | 532653 | 45.09457495 | CS |
| 4 | 1.44 | 3.17810637828 | 45.31 | 46.75 | 41.28 | 386491 | 44.35270948 | CS |
| 12 | -3.07 | -6.1621838619 | 49.82 | 55.615 | 41.28 | 303572 | 48.39946364 | CS |
| 26 | 9.48 | 25.4360075127 | 37.27 | 55.615 | 34.1 | 328735 | 44.3578593 | CS |
| 52 | 17.18 | 58.099425093 | 29.57 | 55.615 | 29.4 | 346813 | 40.11507688 | CS |
| 156 | 27.85 | 147.354497354 | 18.9 | 55.615 | 17.5 | 338992 | 33.19879636 | CS |
| 260 | 27.85 | 147.354497354 | 18.9 | 55.615 | 17.5 | 338992 | 33.19879636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 46.75 | 0.5 | 1.08 | 46.2 | 47.82 | 45.8874 | 898150 |
| 1738625700 | 46.25 | 1.97 | 4.45 | 43.52 | 46.31 | 43.475 | 1397786 |
| 1738366500 | 44.28 | 0.56 | 1.28 | 43.5 | 44.4925 | 42.94 | 500793 |
| 1738280100 | 43.72 | 0.24 | 0.55 | 43.57 | 44.03 | 42.84 | 282928 |
| 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 | 44.97 | 45.5772 | 43.93 | 267690 |
| 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 | 44.84 | 45.025 | 42.03 | 451961 |
| 1736379300 | 45.61 | 0.09 | 0.20 | 45.71 | 45.99 | 44.955 | 329165 |
| 1736292900 | 45.52 | 0.43 | 0.95 | 45.31 | 45.95 | 44.3 | 430802 |
| 1736206500 | 45.09 | -1.38 | -2.97 | 46.4 | 47.2 | 45 | 564469 |
| 1735947300 | 46.47 | -2.58 | -5.26 | 49.01 | 49.32 | 46.36 | 475839 |
| 1735860900 | 49.05 | -1.49 | -2.95 | 50.63 | 50.78 | 48.98 | 187829 |
| 1735688100 | 50.54 | 0.49 | 0.99 | 50.24 | 50.9634 | 50.15 | 247113 |
| 1735601700 | 50.045 | -0.76 | -1.49 | 50.51 | 50.56 | 49.79 | 238417 |
| 1735342500 | 50.8 | -0.64 | -1.24 | 51.27 | 51.57 | 50.385 | 166324 |
| 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 | 161338 |
| 1734737700 | 51 | 1.1 | 2.20 | 49.05 | 51.23 | 48.72 | 540763 |
| 1734651300 | 49.9 | -0.34 | -0.68 | 50.42 | 51.64 | 49.785 | 248725 |
| 1734564900 | 50.24 | -1.27 | -2.47 | 51.51 | 51.89 | 49.86 | 337906 |
| 1734478500 | 51.51 | -1.15 | -2.18 | 52.51 | 52.51 | 51.44 | 272105 |
| 1734392100 | 52.66 | 0.51 | 0.98 | 52.59 | 52.92 | 51.81 | 116869 |
| 1734132900 | 52.15 | 0.42 | 0.81 | 52.12 | 52.54 | 51.56 | 139374 |
| 1734046500 | 51.73 | 0.59 | 1.15 | 51.39 | 52.57 | 51.24 | 224965 |
| 1733960100 | 51.14 | 1.17 | 2.34 | 50.15 | 51.56 | 49.39 | 257035 |
| 1733873700 | 49.97 | -1.35 | -2.63 | 51.07 | 51.08 | 49.83 | 394928 |
| 1733787300 | 51.32 | -2.34 | -4.36 | 53.18 | 53.55 | 51.28 | 237388 |
| 1733528100 | 53.66 | -0.8 | -1.47 | 54.65 | 55.15 | 53.22 | 216155 |
| 1733441700 | 54.46 | -0.47 | -0.86 | 54.74 | 55.615 | 54.38 | 217966 |
| 1733355300 | 54.93 | 0.77 | 1.42 | 54.16 | 54.93 | 53.3 | 214618 |
| 1733268900 | 54.16 | 0.19 | 0.35 | 53.94 | 54.27 | 53.375 | 236533 |
| 1733182500 | 53.97 | -0.14 | -0.26 | 53.48 | 54.04 | 53.11 | 233094 |
| 1732917840 | 54.11 | 0.41 | 0.76 | 54.26 | 54.86 | 53.92 | 153468 |
| 1732750500 | 53.7 | 0.97 | 1.84 | 52.84 | 54.21 | 52.81 | 207149 |
| 1732664100 | 52.73 | 0.06 | 0.11 | 52.39 | 53.22 | 52.16 | 348233 |
| 1732577700 | 52.67 | -0.89 | -1.66 | 53.71 | 54.28 | 52.65 | 458848 |
| 1732318500 | 53.56 | 1.44 | 2.76 | 52.13 | 53.67 | 51.98 | 324394 |
| 1732232100 | 52.12 | 0.69 | 1.34 | 51.68 | 52.73 | 51.68 | 191593 |
| 1732145700 | 51.43 | 0.11 | 0.21 | 51.32 | 51.65 | 50.52 | 263045 |
| 1732059300 | 51.32 | 0.72 | 1.42 | 50.1 | 51.4 | 50.1 | 242929 |
| 1731972900 | 50.6 | 0.81 | 1.63 | 49.82 | 51.22 | 49.75 | 255549 |
| 1731713700 | 49.79 | 0.06 | 0.12 | 49.99 | 50.53 | 49.48 | 161389 |
| 1731627300 | 49.73 | 0.2 | 0.40 | 49.32 | 49.86 | 48.96 | 247452 |
| 1731540900 | 49.53 | -0.48 | -0.96 | 50.08 | 50.35 | 49.26 | 233158 |
| 1731454500 | 50.01 | 0.19 | 0.38 | 49.82 | 50.21 | 49.29 | 384533 |
| 1731368100 | 49.82 | 1.31 | 2.70 | 49 | 50.165 | 48.97 | 246653 |
| 1731108900 | 48.51 | 1.01 | 2.13 | 47.84 | 48.53 | 47.27 | 291917 |
| 1731022500 | 47.5 | 0.44 | 0.93 | 46.95 | 47.71 | 46.23 | 378403 |
| 1730936100 | 47.06 | 2.71 | 6.11 | 46.8 | 47.225 | 45.875 | 299384 |
| 1730849700 | 44.35 | 1.04 | 2.40 | 43.64 | 44.38 | 43.44 | 187148 |
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
