Premium
Smith and Wesson Brands Inc (SWBI)
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 | -1.24 | -7.65904879555 | 16.19 | 16.385 | 14.84 | 926193 | 15.27267604 | CS |
| 4 | 0.06 | 0.402955003358 | 14.89 | 17.5625 | 13.62 | 1149866 | 15.35064205 | CS |
| 12 | 0.15 | 1.01351351351 | 14.8 | 17.5625 | 13.62 | 711127 | 15.17670533 | CS |
| 26 | 5.01 | 50.4024144869 | 9.94 | 17.5625 | 9.87 | 644066 | 13.96149096 | CS |
| 52 | 6.23 | 71.4449541284 | 8.72 | 17.5625 | 7.73 | 715251 | 11.28229015 | CS |
| 156 | 1.88 | 14.3840856924 | 13.07 | 18.05 | 7.73 | 561551 | 12.01664836 | CS |
| 260 | -19.97 | -57.1878579611 | 34.92 | 34.92 | 7.73 | 709599 | 14.50478562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 14.95 | -0.05 | -0.33 | 15.01 | 15.19 | 14.89 | 727027 |
| 1782945300 | 15 | -0.04 | -0.27 | 14.92 | 15.435 | 14.86 | 660926 |
| 1782858900 | 15.04 | -0.36 | -2.34 | 15.4 | 15.69 | 14.96 | 863520 |
| 1782772500 | 15.4 | 0.17 | 1.12 | 15.678 | 15.698 | 15.17 | 775020 |
| 1782513300 | 15.23 | -0.46 | -2.93 | 15.55 | 15.7 | 14.84 | 1501152 |
| 1782426900 | 15.69 | -0.43 | -2.67 | 16.19 | 16.385 | 15.61 | 830347 |
| 1782340500 | 16.12 | -0.55 | -3.30 | 16.64 | 16.95 | 16.105 | 972458 |
| 1782254100 | 16.67 | 0.22 | 1.34 | 16.17 | 17.5 | 16.015 | 1518188 |
| 1782167700 | 16.45 | 0.37 | 2.30 | 16.16 | 16.579999 | 14.52 | 2093631 |
| 1781822100 | 16.079999 | 2.35 | 17.12 | 15.78 | 17.5625 | 15.63 | 4654120 |
| 1781735700 | 13.73 | -0.15 | -1.08 | 13.82 | 14.11 | 13.62 | 2024545 |
| 1781649300 | 13.88 | -0.47 | -3.28 | 14.33 | 14.41 | 13.63 | 763692 |
| 1781562900 | 14.35 | -0.41 | -2.78 | 14.77 | 14.88 | 14.255 | 548941 |
| 1781303700 | 14.76 | 0.11 | 0.75 | 14.65 | 14.89 | 14.58 | 358575 |
| 1781217300 | 14.65 | 0.37 | 2.59 | 14.37 | 14.69 | 14.22 | 845494 |
| 1781130900 | 14.28 | -0.57 | -3.84 | 14.76 | 15 | 14.05 | 1104624 |
| 1781044500 | 14.85 | 0.18 | 1.23 | 14.73 | 14.92 | 14.5305 | 977437 |
| 1780958100 | 14.67 | -0.15 | -1.01 | 14.71 | 14.8499 | 14.55 | 566975 |
| 1780698900 | 14.82 | -0.35 | -2.31 | 15.17 | 15.29 | 14.785 | 366971 |
| 1780612500 | 15.17 | 0.3 | 2.02 | 14.89 | 15.2007 | 14.87 | 420838 |
| 1780526100 | 14.87 | -0.44 | -2.87 | 15.29 | 15.3 | 14.77 | 559137 |
| 1780439700 | 15.31 | 0.17 | 1.12 | 15.06 | 15.44 | 15.06 | 638240 |
| 1780353300 | 15.14 | -0.08 | -0.53 | 15.12 | 15.2094 | 14.9104 | 445797 |
| 1780094100 | 15.22 | 0 | 0.00 | 15.31 | 15.66 | 15.15 | 836468 |
| 1780007700 | 15.22 | -0.01 | -0.07 | 15.22 | 15.44 | 14.945 | 787040 |
| 1779921300 | 15.23 | -0.01 | -0.07 | 15.24 | 15.62 | 15.21 | 472150 |
| 1779834900 | 15.24 | -0.23 | -1.49 | 15.36 | 15.53 | 15.12 | 404779 |
| 1779489300 | 15.47 | 0.16 | 1.05 | 15.43 | 15.75 | 15.37 | 449683 |
| 1779402900 | 15.31 | 0.19 | 1.26 | 15.12 | 15.3394 | 15.0205 | 366848 |
| 1779316500 | 15.12 | -0.07 | -0.46 | 15.19 | 15.25 | 14.96 | 452955 |
| 1779230100 | 15.19 | -0.34 | -2.19 | 15.43 | 15.46 | 15.18 | 294927 |
| 1779143700 | 15.53 | 0.19 | 1.24 | 15.38 | 15.63 | 15.37 | 368850 |
| 1778884500 | 15.34 | 0.19 | 1.25 | 15.04 | 15.58 | 14.97 | 548941 |
| 1778798100 | 15.15 | 0.51 | 3.48 | 14.77 | 15.295 | 14.7601 | 472594 |
| 1778711700 | 14.64 | 0.22 | 1.53 | 14.38 | 14.75 | 14.1 | 497049 |
| 1778625300 | 14.42 | 0.02 | 0.14 | 14.41 | 14.66 | 14.26 | 398998 |
| 1778538900 | 14.4 | -0.14 | -0.96 | 14.59 | 14.635 | 14.3 | 474317 |
| 1778279700 | 14.54 | -0.19 | -1.29 | 14.74 | 14.84 | 14.42 | 313912 |
| 1778193300 | 14.73 | -0.18 | -1.21 | 14.87 | 14.87 | 14.29 | 489876 |
| 1778106900 | 14.91 | -0.28 | -1.84 | 15.21 | 15.25 | 14.78 | 424851 |
| 1778020500 | 15.19 | 0.22 | 1.47 | 15.1 | 15.25 | 14.98 | 321384 |
| 1777934100 | 14.97 | -0.6 | -3.85 | 15.53 | 15.79 | 14.825 | 724873 |
| 1777674900 | 15.57 | 0.03 | 0.19 | 15.49 | 15.625 | 15.4501 | 286895 |
| 1777588500 | 15.54 | 0.13 | 0.84 | 15.41 | 15.655 | 15.26 | 416701 |
| 1777502100 | 15.41 | 0.17 | 1.12 | 15.56 | 15.74 | 15.25 | 499003 |
| 1777415700 | 15.24 | 0.04 | 0.26 | 15.2 | 15.5 | 15.1601 | 436631 |
| 1777329300 | 15.2 | 0.2 | 1.33 | 15 | 15.29 | 15 | 432277 |
| 1777070100 | 15 | -0.15 | -0.99 | 15.13 | 15.19 | 14.87 | 414546 |
| 1776983700 | 15.15 | 0.29 | 1.95 | 14.83 | 15.185 | 14.8 | 377139 |
| 1776897300 | 14.86 | -0.03 | -0.20 | 14.91 | 14.99 | 14.7 | 319930 |
| 1776810900 | 14.89 | 0.07 | 0.47 | 14.84 | 15.1699 | 14.77 | 555434 |
| 1776724500 | 14.82 | -0.03 | -0.20 | 14.81 | 14.9075 | 14.71 | 298440 |
| 1776465300 | 14.85 | 0.01 | 0.07 | 14.89 | 15.0057 | 14.7544 | 390735 |
| 1776378900 | 14.84 | 0.02 | 0.13 | 14.75 | 15.0772 | 14.56 | 497383 |
| 1776292500 | 14.82 | -0.03 | -0.20 | 14.85 | 14.9 | 14.67 | 336830 |
| 1776206100 | 14.85 | 0.21 | 1.43 | 14.63 | 14.86 | 14.46 | 576063 |
| 1776119700 | 14.64 | 0.3 | 2.09 | 14.33 | 14.83 | 14.245 | 816947 |
| 1775860500 | 14.34 | -0.15 | -1.04 | 14.46 | 14.8496 | 14.23 | 822635 |
| 1775774100 | 14.49 | -0.31 | -2.09 | 14.8 | 14.8 | 13.945 | 1176184 |
| 1775687700 | 14.8 | -0.09 | -0.60 | 15 | 15.07 | 14.72 | 527950 |
| 1775601300 | 14.89 | 0.13 | 0.88 | 14.72 | 15.06 | 14.72 | 572572 |
| 1775514900 | 14.76 | -0.1 | -0.67 | 14.78 | 14.85 | 14.5501 | 391159 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
