Premium
SWK Holdings Corporation (SWKH)
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 | -0.86 | -5.16206482593 | 16.66 | 16.81 | 15.8 | 5304 | 16.49116139 | CS |
| 4 | 0.46 | 2.99869621904 | 15.34 | 16.9024 | 15.18 | 8655 | 16.1684166 | CS |
| 12 | -1.32 | -7.71028037383 | 17.12 | 17.52 | 15.14 | 8116 | 16.36074544 | CS |
| 26 | -1.21 | -7.11346266902 | 17.01 | 18.09 | 15.14 | 11653 | 16.72183157 | CS |
| 52 | -2.21 | -12.2709605775 | 18.01 | 18.66 | 15.14 | 10351 | 16.95715746 | CS |
| 156 | -3.45 | -17.9220779221 | 19.25 | 19.99 | 15.14 | 12627 | 17.72019255 | CS |
| 260 | 1.8 | 12.8571428571 | 14 | 20.4945 | 6.12 | 13858 | 16.88351746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.8 | -0.67 | -4.07 | 16.57 | 16.61 | 15.63 | 64903 |
| 1734651300 | 16.469999 | 0.32 | 1.98 | 16.46 | 16.51 | 16.07 | 6055 |
| 1734564900 | 16.149999 | -0.4 | -2.42 | 16.78 | 16.78 | 16.149999 | 5883 |
| 1734478500 | 16.55 | -0.15 | -0.90 | 16.55 | 16.55 | 16.5 | 3128 |
| 1734392100 | 16.7 | 0.08 | 0.48 | 16.579999 | 16.81 | 16.35 | 5989 |
| 1734132900 | 16.62 | -0.13 | -0.78 | 16.79 | 16.8 | 16.53 | 5440 |
| 1734046500 | 16.75 | 0.01 | 0.06 | 16.42 | 16.9024 | 16.329999 | 5090 |
| 1733960100 | 16.739999 | 0.04 | 0.24 | 16.579999 | 16.83 | 16.579999 | 6604 |
| 1733873700 | 16.7 | 0.23 | 1.40 | 16.489999 | 16.8954 | 16.489999 | 12013 |
| 1733787300 | 16.469999 | 0.16 | 0.98 | 16.28 | 16.695 | 16.149999 | 12857 |
| 1733528100 | 16.309999 | 0.42 | 2.64 | 16.005299 | 16.41 | 15.76 | 17338 |
| 1733441700 | 15.89 | 0.03 | 0.19 | 15.8 | 16 | 15.65 | 8059 |
| 1733355300 | 15.86 | -0.07 | -0.44 | 15.95 | 16.11 | 15.8001 | 5337 |
| 1733268900 | 15.93 | 0.22 | 1.40 | 15.71 | 16.11 | 15.66 | 7008 |
| 1733182500 | 15.71 | -0.2 | -1.26 | 15.91 | 15.91 | 15.61 | 18456 |
| 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 | 16.341999 | 16.341999 | 15.76 | 10358 |
| 1732577700 | 15.95 | 0.06 | 0.38 | 15.71 | 16.489999 | 15.58 | 14683 |
| 1732318500 | 15.89 | 0.64 | 4.20 | 15.26 | 15.91 | 15.18 | 7140 |
| 1732232100 | 15.25 | 0.09 | 0.59 | 15.2 | 15.66 | 15.14 | 29024 |
| 1732145700 | 15.16 | -0.2 | -1.30 | 15.4 | 15.4 | 15.15 | 11332 |
| 1732059300 | 15.36 | -0.44 | -2.78 | 15.86 | 16.125 | 15.36 | 11903 |
| 1731972900 | 15.8 | -0.3 | -1.86 | 16.02 | 16.25 | 15.785 | 11931 |
| 1731713700 | 16.1 | -0.16 | -0.98 | 16.399999 | 16.5 | 15.89 | 13469 |
| 1731627300 | 16.26 | -0.36 | -2.17 | 16.67 | 16.875 | 16.26 | 5355 |
| 1731540900 | 16.62 | 0.02 | 0.12 | 16.67 | 17.095 | 16.61 | 3569 |
| 1731454500 | 16.6 | -0.17 | -1.01 | 16.75 | 16.78 | 16.599499 | 9678 |
| 1731368100 | 16.77 | 0.19 | 1.15 | 16.52 | 16.94 | 16.17 | 8097 |
| 1731108900 | 16.579999 | 0.18 | 1.10 | 16.52 | 16.605 | 16.27 | 4549 |
| 1731022500 | 16.399999 | -0.48 | -2.84 | 16.87 | 16.87 | 16.399999 | 9157 |
| 1730936100 | 16.88 | 0.09 | 0.54 | 16.93 | 17.25 | 16.395399 | 18733 |
| 1730849700 | 16.79 | 0.21 | 1.27 | 16.59 | 17.2326 | 16.55 | 3815 |
| 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 | 16.739999 | 16.96 | 16.6 | 4369 |
| 1730241300 | 16.77 | 0.05 | 0.30 | 16.7684 | 16.875 | 16.719999 | 4589 |
| 1730154900 | 16.719999 | 0.22 | 1.33 | 16.67 | 16.754999 | 16.62 | 5042 |
| 1729895700 | 16.5 | -0.18 | -1.08 | 16.739999 | 16.91 | 16.5 | 9351 |
| 1729809300 | 16.68 | 0.08 | 0.48 | 16.67 | 16.8 | 16.629999 | 6101 |
| 1729722900 | 16.6 | -0.06 | -0.36 | 16.719999 | 16.88 | 16.5 | 7593 |
| 1729636500 | 16.66 | 0.01 | 0.06 | 16.649999 | 16.95 | 16.645 | 5203 |
| 1729550100 | 16.649999 | -0.29 | -1.71 | 17.01 | 17.26 | 16.62 | 3072 |
| 1729290900 | 16.94 | 0.12 | 0.71 | 16.85 | 17.015 | 16.85 | 8952 |
| 1729204500 | 16.82 | -0.16 | -0.94 | 17.02 | 17.02 | 16.82 | 593 |
| 1729118100 | 16.98 | 0 | 0.00 | 17.12 | 17.15 | 16.9049 | 9105 |
| 1729031700 | 16.98 | -0.08 | -0.47 | 16.98 | 17.1 | 16.9239 | 6210 |
| 1728945300 | 17.06 | 0.13 | 0.77 | 16.649999 | 17.52 | 16.54 | 9973 |
| 1728686100 | 16.93 | 0.16 | 0.95 | 16.8 | 17.1 | 16.385 | 11451 |
| 1728599700 | 16.77 | -0.09 | -0.53 | 16.719999 | 17.03 | 16.66 | 8261 |
| 1728513300 | 16.86 | 0.1 | 0.60 | 16.8 | 17.0109 | 16.8 | 4111 |
| 1728426900 | 16.76 | -0.13 | -0.77 | 16.719999 | 17.0941 | 16.52 | 6806 |
| 1728340500 | 16.89 | 0.01 | 0.06 | 16.8 | 16.96 | 16.8 | 3386 |
| 1728081300 | 16.88 | 0.08 | 0.48 | 16.7151 | 16.9699 | 16.71 | 3288 |
| 1727994900 | 16.8 | -0.21 | -1.23 | 17.02 | 17.02 | 16.76 | 7721 |
| 1727908500 | 17.01 | -0.04 | -0.23 | 17.1 | 17.1 | 17.01 | 2012 |
| 1727822100 | 17.05 | -0.24 | -1.39 | 17.15 | 17.21 | 17.05 | 5420 |
| 1727735520 | 17.29 | 0.08 | 0.46 | 17.16 | 17.29 | 17.05 | 6439 |
| 1727476500 | 17.21 | 0.13 | 0.76 | 17.12 | 17.3 | 17.02 | 14364 |
| 1727390100 | 17.08 | 0.1 | 0.59 | 17.12 | 17.27 | 16.84 | 12950 |
| 1727303700 | 16.98 | -0.08 | -0.47 | 17.07 | 17.07 | 16.95 | 12058 |
| 1727217300 | 17.06 | 0.1 | 0.59 | 17.09 | 17.11 | 16.91 | 6277 |
| 1727130900 | 16.96 | 0.15 | 0.89 | 16.84 | 17.25 | 16.84 | 13383 |
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
