Premium
SWK Holdings Corporation (SWKH)
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 | -0.06 | -0.366524129505 | 16.37 | 17 | 16.1 | 9804 | 16.39066914 | CS |
| 4 | 0 | 0 | 16.31 | 17 | 15.5 | 6368 | 16.14455748 | CS |
| 12 | -0.27 | -1.62846803378 | 16.58 | 17.25 | 15.14 | 9380 | 16.08353311 | CS |
| 26 | -1.3 | -7.38216922203 | 17.61 | 18.09 | 15.14 | 9413 | 16.64926051 | CS |
| 52 | -0.68 | -4.00235432607 | 16.99 | 18.488 | 15.14 | 10410 | 16.8562424 | CS |
| 156 | -2.74 | -14.3832020997 | 19.05 | 19.99 | 15.14 | 12470 | 17.62927275 | CS |
| 260 | 2.21 | 15.6737588652 | 14.1 | 20.4945 | 6.12 | 13785 | 16.87657786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 16.309999 | -0.02 | -0.12 | 16.46 | 16.69 | 16.309999 | 12795 |
| 1737675300 | 16.329999 | 0 | 0.00 | 16.329999 | 16.329999 | 16.329999 | 0 |
| 1737588900 | 16.329999 | -0.08 | -0.49 | 16.34 | 17 | 16.329999 | 6144 |
| 1737502500 | 16.41 | 0.02 | 0.12 | 16.27 | 16.71 | 16.27 | 19416 |
| 1737156900 | 16.39 | 0.14 | 0.86 | 16.37 | 16.4714 | 16.1 | 3851 |
| 1737070500 | 16.25 | -0.3 | -1.81 | 16.399999 | 16.399999 | 16.059999 | 2340 |
| 1736984100 | 16.55 | 0.4 | 2.48 | 16.41 | 16.64 | 16.27 | 4505 |
| 1736897700 | 16.149999 | -0.15 | -0.92 | 16.3 | 16.3 | 16.0001 | 3344 |
| 1736811300 | 16.3 | 0.55 | 3.49 | 15.9 | 16.3 | 15.8461 | 5907 |
| 1736552100 | 15.75 | -0.37 | -2.30 | 15.9 | 16.04 | 15.5 | 4537 |
| 1736379300 | 16.12 | -0.03 | -0.19 | 16.21 | 16.21 | 15.81 | 3641 |
| 1736292900 | 16.149999 | 0.34 | 2.15 | 15.97 | 16.4599 | 15.71 | 10053 |
| 1736206500 | 15.81 | -0.23 | -1.43 | 15.91 | 16.055 | 15.715 | 10745 |
| 1735947300 | 16.04 | 0.04 | 0.25 | 16.079999 | 16.079999 | 15.81 | 3838 |
| 1735860900 | 16 | 0.14 | 0.88 | 15.98 | 16.1953 | 15.77 | 4747 |
| 1735688100 | 15.86 | -0.1 | -0.63 | 16.11 | 16.16 | 15.8 | 4947 |
| 1735601700 | 15.96 | -0.07 | -0.44 | 16.07 | 16.4037 | 15.915 | 10618 |
| 1735342500 | 16.03 | -0.23 | -1.41 | 16.309999 | 16.406199 | 16.03 | 3261 |
| 1735256100 | 16.26 | 0.23 | 1.43 | 15.91 | 16.27 | 15.91 | 7665 |
| 1735077840 | 16.03 | 0 | 0.00 | 15.78 | 16.3051 | 15.78 | 3518 |
| 1734996900 | 16.03 | 0.23 | 1.46 | 15.8 | 16.18 | 15.8 | 3792 |
| 1734737700 | 15.8 | -0.67 | -4.07 | 16.3 | 16.61 | 15.63 | 67931 |
| 1734651300 | 16.469999 | 0.32 | 1.98 | 16.329999 | 16.51 | 16.07 | 6060 |
| 1734564900 | 16.149999 | -0.4 | -2.42 | 16.6 | 16.78 | 16.149999 | 5889 |
| 1734478500 | 16.55 | -0.15 | -0.90 | 16.66 | 16.66 | 16.5 | 3131 |
| 1734392100 | 16.7 | 0.08 | 0.48 | 16.579999 | 16.81 | 16.35 | 5990 |
| 1734132900 | 16.62 | -0.13 | -0.78 | 16.66 | 16.8 | 16.53 | 5450 |
| 1734046500 | 16.75 | 0.01 | 0.06 | 16.76 | 16.9024 | 16.329999 | 5341 |
| 1733960100 | 16.739999 | 0.04 | 0.24 | 16.68 | 16.83 | 16.579999 | 6638 |
| 1733873700 | 16.7 | 0.23 | 1.40 | 16.469999 | 16.8954 | 16.469999 | 12027 |
| 1733787300 | 16.469999 | 0.16 | 0.98 | 16.37 | 16.695 | 16.149999 | 14461 |
| 1733528100 | 16.309999 | 0.42 | 2.64 | 15.98 | 16.41 | 15.76 | 17354 |
| 1733441700 | 15.89 | 0.03 | 0.19 | 15.8 | 16 | 15.65 | 8118 |
| 1733355300 | 15.86 | -0.07 | -0.44 | 15.83 | 16.11 | 15.8001 | 6099 |
| 1733268900 | 15.93 | 0.22 | 1.40 | 15.71 | 16.11 | 15.66 | 7037 |
| 1733182500 | 15.71 | -0.2 | -1.26 | 15.91 | 15.91 | 15.61 | 18658 |
| 1732917840 | 15.91 | 0.06 | 0.38 | 15.99 | 16.36 | 15.75 | 7243 |
| 1732750500 | 15.85 | 0.06 | 0.38 | 15.99 | 16.245 | 15.805 | 3815 |
| 1732664100 | 15.79 | -0.16 | -1.00 | 16.079999 | 16.341999 | 15.76 | 10373 |
| 1732577700 | 15.95 | 0.06 | 0.38 | 15.89 | 16.489999 | 15.58 | 15085 |
| 1732318500 | 15.89 | 0.64 | 4.20 | 15.34 | 15.91 | 15.18 | 7170 |
| 1732232100 | 15.25 | 0.09 | 0.59 | 15.2 | 15.66 | 15.14 | 29025 |
| 1732145700 | 15.16 | -0.2 | -1.30 | 15.61 | 15.61 | 15.15 | 11431 |
| 1732059300 | 15.36 | -0.44 | -2.78 | 15.79 | 16.125 | 15.36 | 11906 |
| 1731972900 | 15.8 | -0.3 | -1.86 | 16.02 | 16.25 | 15.785 | 11933 |
| 1731713700 | 16.1 | -0.16 | -0.98 | 16.29 | 16.5 | 15.89 | 14424 |
| 1731627300 | 16.26 | -0.36 | -2.17 | 16.55 | 16.875 | 16.26 | 5548 |
| 1731540900 | 16.62 | 0.02 | 0.12 | 16.75 | 17.095 | 16.61 | 3611 |
| 1731454500 | 16.6 | -0.17 | -1.01 | 16.75 | 16.85 | 16.599499 | 9814 |
| 1731368100 | 16.77 | 0.19 | 1.15 | 16.69 | 16.94 | 16.17 | 8204 |
| 1731108900 | 16.579999 | 0.18 | 1.10 | 16.53 | 16.605 | 16.27 | 4577 |
| 1731022500 | 16.399999 | -0.48 | -2.84 | 16.86 | 16.875 | 16.2601 | 10140 |
| 1730936100 | 16.88 | 0.09 | 0.54 | 17.1 | 17.25 | 16.395399 | 18819 |
| 1730849700 | 16.79 | 0.21 | 1.27 | 16.649999 | 17.2326 | 16.55 | 3969 |
| 1730763300 | 16.579999 | 0.06 | 0.36 | 16.6 | 16.700099 | 16.399999 | 10652 |
| 1730500500 | 16.52 | 0.11 | 0.67 | 16.579999 | 16.579999 | 16.44 | 3938 |
| 1730414100 | 16.41 | -0.19 | -1.14 | 16.629999 | 16.629999 | 16.41 | 747 |
| 1730327700 | 16.6 | -0.17 | -1.01 | 16.77 | 16.96 | 16.01 | 4505 |
| 1730241300 | 16.77 | 0.05 | 0.30 | 16.719999 | 16.875 | 16.719999 | 4998 |
| 1730154900 | 16.719999 | 0.22 | 1.33 | 16.67 | 16.754999 | 16.62 | 5044 |
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
