Premium
Smith and Wesson Brands Inc (SWBI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1259 | 0.955235204856 | 13.18 | 13.49 | 12.91 | 383614 | 13.16022931 | CS |
| 4 | 0.3759 | 2.90719257541 | 12.93 | 13.73 | 12.715 | 342667 | 13.13097804 | CS |
| 12 | -1.6541 | -11.0568181818 | 14.96 | 15.35 | 12.16 | 367943 | 13.38652435 | CS |
| 26 | -3.6041 | -21.3134240095 | 16.91 | 17.25 | 12.16 | 399351 | 14.53582328 | CS |
| 52 | -1.3641 | -9.29856850716 | 14.67 | 18.05 | 11.96 | 413811 | 14.65254011 | CS |
| 156 | -8.2341 | -38.2270194986 | 21.54 | 24.26 | 8.205 | 654145 | 14.21147649 | CS |
| 260 | -1.5941 | -10.6986577181 | 14.9 | 39.6099 | 8.205 | 1180287 | 18.12646108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 13.16 | 0.21 | 1.58 | 13 | 13.285 | 12.99 | 367957 |
| 1730414100 | 12.955 | -0.14 | -1.03 | 13.13 | 13.13 | 12.91 | 353043 |
| 1730327700 | 13.09 | -0.32 | -2.39 | 13.41 | 13.49 | 12.93 | 388584 |
| 1730241300 | 13.41 | 0.11 | 0.83 | 13.16 | 13.42 | 13.15 | 288726 |
| 1730154900 | 13.3 | 0.24 | 1.84 | 13.16 | 13.452 | 13.16 | 485853 |
| 1729895700 | 13.06 | 0.11 | 0.85 | 13.18 | 13.19 | 12.91 | 401864 |
| 1729809300 | 12.95 | -0.14 | -1.07 | 13.14 | 13.19 | 12.905 | 315991 |
| 1729722900 | 13.09 | 0.09 | 0.69 | 12.97 | 13.1502 | 12.88 | 512593 |
| 1729636500 | 13 | -0.31 | -2.33 | 13.32 | 13.36 | 13 | 307179 |
| 1729550100 | 13.31 | -0.36 | -2.63 | 13.66 | 13.71 | 13.2317 | 336843 |
| 1729290900 | 13.67 | 0.27 | 2.01 | 13.43 | 13.73 | 13.39 | 382588 |
| 1729204500 | 13.4 | -0.13 | -0.96 | 13.53 | 13.54 | 13.29 | 334459 |
| 1729118100 | 13.53 | 0.49 | 3.76 | 13.12 | 13.54 | 13.1166 | 454885 |
| 1729031700 | 13.04 | 0.12 | 0.93 | 12.95 | 13.358 | 12.88 | 537425 |
| 1728945300 | 12.92 | 0.11 | 0.86 | 12.77 | 12.95 | 12.74 | 246741 |
| 1728686100 | 12.81 | -0.02 | -0.16 | 12.78 | 12.8695 | 12.76 | 188005 |
| 1728599700 | 12.83 | -0.03 | -0.23 | 12.76 | 12.88 | 12.715 | 185149 |
| 1728513300 | 12.86 | -0.05 | -0.39 | 12.87 | 13.04 | 12.86 | 283575 |
| 1728426900 | 12.91 | -0.08 | -0.62 | 12.99 | 12.99 | 12.87 | 255262 |
| 1728340500 | 12.99 | 0.14 | 1.09 | 12.85 | 13 | 12.79 | 297439 |
| 1728081300 | 12.85 | 0.11 | 0.86 | 12.93 | 12.93 | 12.79 | 297130 |
| 1727994900 | 12.74 | -0.09 | -0.70 | 12.81 | 12.8555 | 12.675 | 275788 |
| 1727908500 | 12.83 | -0.05 | -0.39 | 12.88 | 12.96 | 12.81 | 249358 |
| 1727822100 | 12.88 | -0.1 | -0.77 | 12.96 | 12.98 | 12.84 | 294629 |
| 1727735700 | 12.98 | -0.05 | -0.38 | 13 | 13.13 | 12.92 | 247501 |
| 1727476500 | 13.03 | 0.06 | 0.46 | 13.09 | 13.22 | 12.94 | 356209 |
| 1727390100 | 12.97 | 0.03 | 0.23 | 13.09 | 13.235 | 12.96 | 296078 |
| 1727303700 | 12.94 | -0.12 | -0.92 | 13.04 | 13.12 | 12.92 | 349747 |
| 1727217300 | 13.06 | -0.17 | -1.28 | 13.25 | 13.3159 | 13.05 | 293943 |
| 1727130900 | 13.23 | -0.15 | -1.12 | 13.41 | 13.42 | 13.095 | 312875 |
| 1726871700 | 13.38 | -0.14 | -1.04 | 13.41 | 13.56 | 13.25 | 1105742 |
| 1726785300 | 13.52 | 0.25 | 1.88 | 13.28 | 13.54 | 13.2452 | 456504 |
| 1726698900 | 13.27 | 0.1 | 0.76 | 13.25 | 13.58 | 13.11 | 351569 |
| 1726612500 | 13.17 | -0.07 | -0.53 | 13.34 | 13.53 | 13.16 | 367900 |
| 1726526100 | 13.24 | 0.14 | 1.07 | 13.35 | 13.35 | 13.05 | 427844 |
| 1726266900 | 13.1 | 0.23 | 1.79 | 12.87 | 13.295 | 12.87 | 470087 |
| 1726180500 | 12.87 | 0.45 | 3.62 | 12.52 | 12.95 | 12.48 | 518254 |
| 1726094100 | 12.42 | 0.14 | 1.14 | 12.2 | 12.58 | 12.17 | 700390 |
| 1726007700 | 12.28 | 0.04 | 0.33 | 12.3 | 12.36 | 12.16 | 732646 |
| 1725921300 | 12.24 | -0.61 | -4.75 | 12.78 | 12.8 | 12.225 | 818944 |
| 1725662100 | 12.85 | -1.34 | -9.44 | 13.4 | 13.41 | 12.28 | 1361884 |
| 1725575700 | 14.19 | -0.06 | -0.42 | 14.29 | 14.4 | 14.12 | 539484 |
| 1725489300 | 14.25 | -0.23 | -1.59 | 14.4 | 14.45 | 14.1 | 372636 |
| 1725402900 | 14.48 | -0.26 | -1.76 | 14.7 | 14.76 | 14.46 | 321481 |
| 1725057300 | 14.74 | -0.24 | -1.60 | 15.01 | 15.01 | 14.58 | 291068 |
| 1724970900 | 14.98 | 0.02 | 0.13 | 15.04 | 15.09 | 14.865 | 239081 |
| 1724884500 | 14.96 | -0.14 | -0.93 | 15.01 | 15.13 | 14.865 | 184067 |
| 1724798100 | 15.1 | -0.11 | -0.72 | 15.22 | 15.24 | 14.965 | 135803 |
| 1724711700 | 15.21 | 0.16 | 1.06 | 15.14 | 15.35 | 15.04 | 331111 |
| 1724452500 | 15.05 | 0.29 | 1.96 | 14.85 | 15.1771 | 14.8138 | 219674 |
| 1724366100 | 14.76 | -0.13 | -0.87 | 14.96 | 14.96 | 14.725 | 166207 |
| 1724279700 | 14.89 | 0.13 | 0.88 | 14.83 | 14.96 | 14.72 | 186478 |
| 1724193300 | 14.76 | -0.01 | -0.07 | 14.77 | 14.81 | 14.6 | 296196 |
| 1724106900 | 14.77 | -0.16 | -1.07 | 14.94 | 14.94 | 14.69 | 226420 |
| 1723847700 | 14.93 | 0.05 | 0.34 | 14.87 | 15.07 | 14.82 | 406634 |
| 1723761300 | 14.88 | 0.27 | 1.85 | 14.89 | 14.965 | 14.742 | 242268 |
| 1723674900 | 14.61 | -0.11 | -0.75 | 14.81 | 14.85 | 14.6 | 167785 |
| 1723588500 | 14.72 | -0.06 | -0.41 | 14.78 | 14.86 | 14.66 | 211414 |
| 1723502100 | 14.78 | -0.12 | -0.81 | 15.02 | 15.055 | 14.77 | 153918 |
| 1723242900 | 14.9 | 0.01 | 0.07 | 14.96 | 14.985 | 14.78 | 175702 |
| 1723156500 | 14.89 | 0.36 | 2.48 | 14.57 | 15.14 | 14.57 | 259039 |
| 1723070100 | 14.53 | -0.15 | -1.02 | 14.88 | 14.95 | 14.51 | 248594 |
| 1722983700 | 14.68 | -0.24 | -1.61 | 14.82 | 14.96 | 14.66 | 324750 |
| 1722897300 | 14.92 | -0.87 | -5.51 | 15.25 | 15.25 | 14.8 | 410929 |
| 1722638100 | 15.79 | -0.44 | -2.71 | 15.86 | 16.059999 | 15.72 | 382365 |
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
