Premium
Solowin Holdings (SWIN)
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 | -0.16 | -8.51063829787 | 1.88 | 1.9 | 1.71 | 70564 | 1.81647035 | CS |
| 4 | 0 | 0 | 1.72 | 2.58 | 1.28 | 334049 | 1.86697252 | CS |
| 12 | -1.07 | -38.3512544803 | 2.79 | 2.86 | 1.28 | 173907 | 2.0778978 | CS |
| 26 | -1.78 | -50.8571428571 | 3.5 | 3.6 | 1.28 | 184466 | 2.5229736 | CS |
| 52 | -0.91 | -34.6007604563 | 2.63 | 72.55 | 1.28 | 517984 | 9.41079606 | CS |
| 156 | -28.78 | -94.3606557377 | 30.5 | 72.55 | 1.28 | 239783 | 7.94853753 | CS |
| 260 | -28.78 | -94.3606557377 | 30.5 | 72.55 | 1.28 | 168093 | 7.94853753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.76 | 0.01 | 0.57 | 1.73 | 1.785 | 1.7 | 79895 |
| 1737070500 | 1.75 | -0.08 | -4.37 | 1.78 | 1.805 | 1.71 | 79075 |
| 1736984100 | 1.83 | -0.02 | -1.08 | 1.89 | 1.89 | 1.75 | 78626 |
| 1736897700 | 1.85 | 0.01 | 0.54 | 1.86 | 1.9 | 1.7501 | 51903 |
| 1736811300 | 1.84 | 0.01 | 0.55 | 1.81 | 1.86 | 1.75 | 51441 |
| 1736552100 | 1.83 | -0.1 | -5.18 | 1.8812 | 1.8812 | 1.76 | 90567 |
| 1736379300 | 1.93 | -0.12 | -5.85 | 2.0099999 | 2.0099999 | 1.69 | 208678 |
| 1736292900 | 2.05 | -0.4 | -16.33 | 2.5057999 | 2.58 | 1.95 | 487234 |
| 1736206500 | 2.45 | 0.59 | 31.72 | 2.158 | 2.4895 | 1.94 | 915424 |
| 1735947300 | 1.86 | -0.14 | -6.77 | 2.09 | 2.15 | 1.8168 | 1253008 |
| 1735860900 | 1.995 | 0.35 | 20.91 | 1.78 | 2.2665 | 1.755 | 474659 |
| 1735688100 | 1.65 | 0.21 | 14.58 | 1.49 | 1.9054 | 1.48 | 657853 |
| 1735601700 | 1.44 | -0.05 | -3.36 | 1.41 | 1.488 | 1.31 | 285736 |
| 1735342500 | 1.49 | 0.05 | 3.47 | 1.405 | 1.5699 | 1.3976 | 173955 |
| 1735256100 | 1.44 | 0.15 | 11.63 | 1.37 | 1.48 | 1.29 | 354701 |
| 1735077840 | 1.29 | -0.38 | -22.75 | 1.6 | 1.6019 | 1.28 | 304000 |
| 1734996900 | 1.67 | -0.08 | -4.57 | 1.78 | 1.78 | 1.6399999 | 106889 |
| 1734737700 | 1.75 | -0.02 | -1.13 | 1.722 | 1.8 | 1.72 | 37077 |
| 1734651300 | 1.77 | -0.15 | -7.81 | 1.9 | 1.920071 | 1.7 | 138016 |
| 1734564900 | 1.92 | -0.08 | -4.00 | 2.0219999 | 2.09 | 1.88 | 243639 |
| 1734478500 | 2 | 0.02 | 1.01 | 2.0299999 | 2.05 | 1.9 | 98587 |
| 1734392100 | 1.98 | -0.12 | -5.71 | 2.1 | 2.11 | 1.96 | 139368 |
| 1734132900 | 2.1 | -0.18 | -7.89 | 2.24 | 2.2554 | 2.066 | 138437 |
| 1734046500 | 2.2799999 | -0.03 | -1.30 | 2.285 | 2.37 | 2.25 | 127487 |
| 1733960100 | 2.31 | 0.07 | 3.12 | 2.2599999 | 2.33 | 2.25 | 42163 |
| 1733873700 | 2.24 | -0.12 | -5.08 | 2.31 | 2.35 | 2.22 | 98110 |
| 1733787300 | 2.36 | 0.1 | 4.42 | 2.27 | 2.44 | 2.22 | 72896 |
| 1733528100 | 2.2599999 | -0.06 | -2.59 | 2.3 | 2.4 | 2.13 | 73924 |
| 1733441700 | 2.32 | -0.18 | -7.01 | 2.39 | 2.49 | 2.21 | 106595 |
| 1733355300 | 2.495 | 0.15 | 6.17 | 2.355 | 2.54 | 2.35 | 142662 |
| 1733268900 | 2.35 | -0.09 | -3.69 | 2.39 | 2.44 | 2.27 | 89190 |
| 1733182500 | 2.44 | -0.13 | -5.06 | 2.52 | 2.52 | 2.35 | 83350 |
| 1732917840 | 2.57 | 0.16 | 6.63 | 2.47 | 2.6549999 | 2.4101 | 148676 |
| 1732750500 | 2.4101 | 0 | 0.00 | 2.44 | 2.58 | 2.36 | 93940 |
| 1732664100 | 2.41 | -0.09 | -3.60 | 2.547 | 2.55 | 2.3 | 52752 |
| 1732577700 | 2.5 | 0.01 | 0.40 | 2.48 | 2.5599 | 2.48 | 46047 |
| 1732318500 | 2.49 | -0.05 | -1.97 | 2.48 | 2.52 | 2.38 | 29693 |
| 1732232100 | 2.54 | 0.11 | 4.74 | 2.5 | 2.6 | 2.38 | 206477 |
| 1732145700 | 2.4251 | -0 | -0.20 | 2.48 | 2.6 | 2.4 | 72825 |
| 1732059300 | 2.43 | -0.04 | -1.62 | 2.47 | 2.55 | 2.39 | 53534 |
| 1731972900 | 2.47 | 0.17 | 7.39 | 2.41 | 2.5 | 2.31 | 63380 |
| 1731713700 | 2.3 | 0.01 | 0.44 | 2.3301 | 2.84 | 2.15 | 382544 |
| 1731627300 | 2.29 | -0.05 | -2.14 | 2.31 | 2.38 | 2.19 | 105604 |
| 1731540900 | 2.34 | -0.05 | -2.09 | 2.35 | 2.4341 | 2.3 | 103989 |
| 1731454500 | 2.39 | 0 | 0.00 | 2.4187 | 2.497 | 2.2599999 | 152344 |
| 1731368100 | 2.39 | -0.13 | -5.16 | 2.5197 | 2.535 | 2.32 | 205647 |
| 1731108900 | 2.52 | -0.06 | -2.33 | 2.55 | 2.64 | 2.48 | 106712 |
| 1731022500 | 2.58 | -0.1 | -3.73 | 2.68 | 2.7534 | 2.46 | 119224 |
| 1730936100 | 2.68 | -0.04 | -1.47 | 2.64 | 2.8 | 2.58 | 116131 |
| 1730849700 | 2.72 | 0.16 | 6.25 | 2.6349999 | 2.8 | 2.62 | 76535 |
| 1730763300 | 2.56 | -0.05 | -1.92 | 2.5299999 | 2.7498999 | 2.52 | 63777 |
| 1730500500 | 2.61 | 0 | 0.00 | 2.69 | 2.69 | 2.52 | 41379 |
| 1730414100 | 2.61 | -0.06 | -2.25 | 2.64 | 2.7799999 | 2.5 | 105806 |
| 1730327700 | 2.67 | -0.11 | -3.96 | 2.7799999 | 2.79 | 2.63 | 61076 |
| 1730241300 | 2.7799999 | 0.01 | 0.36 | 2.805 | 2.85 | 2.7 | 55960 |
| 1730154900 | 2.77 | 0.03 | 1.09 | 2.73 | 2.86 | 2.73 | 32752 |
| 1729895700 | 2.74 | -0.01 | -0.51 | 2.79 | 2.83 | 2.66 | 81302 |
| 1729809300 | 2.754 | -0.04 | -1.29 | 2.79 | 2.97 | 2.74 | 105167 |
| 1729722900 | 2.79 | -0.16 | -5.42 | 2.96 | 3.04 | 2.75 | 166765 |
| 1729636500 | 2.95 | 0.05 | 1.72 | 2.86 | 3.1 | 2.84 | 167663 |
| 1729550100 | 2.9 | 0.09 | 3.20 | 2.81 | 2.95 | 2.77 | 45987 |
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
