Premium
SWK Holdings Corporation (SWKHL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.3 | 25.37 | 25.22 | 4158 | 25.29062166 | CS |
| 4 | -0.2 | -0.78431372549 | 25.5 | 25.75 | 25.22 | 2116 | 25.43747082 | CS |
| 12 | -0.14 | -0.550314465409 | 25.44 | 25.78 | 25.22 | 1261 | 25.47587439 | CS |
| 26 | 0.22 | 0.877192982456 | 25.08 | 25.82 | 24.9 | 1856 | 25.3430834 | CS |
| 52 | 0.29 | 1.15953618553 | 25.01 | 25.88 | 24.6515 | 2881 | 25.14700183 | CS |
| 156 | 0.7 | 2.84552845528 | 24.6 | 25.88 | 24.475 | 3511 | 25.06174942 | CS |
| 260 | 0.7 | 2.84552845528 | 24.6 | 25.88 | 24.475 | 3511 | 25.06174942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.3 | 0 | 0.00 | 25.36 | 25.36 | 25.3 | 4 |
| 1734651300 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1734564900 | 25.3 | 0 | 0.00 | 25.37 | 25.37 | 25.3 | 460 |
| 1734478500 | 25.3 | 0.01 | 0.05 | 25.22 | 25.35 | 25.22 | 3247 |
| 1734392100 | 25.2875 | -0 | -0.01 | 25.3 | 25.3 | 25.24 | 9658 |
| 1734132900 | 25.29 | -0.31 | -1.21 | 25.3 | 25.3303 | 25.23 | 7426 |
| 1734046500 | 25.6 | 0 | 0.00 | 25.56 | 25.6 | 25.56 | 2251 |
| 1733960100 | 25.5999 | 0 | 0.00 | 25.5999 | 25.5999 | 25.5999 | 0 |
| 1733873700 | 25.5999 | -0.01 | -0.04 | 25.63 | 25.64 | 25.5795 | 6951 |
| 1733787300 | 25.61 | 0 | 0.00 | 25.65 | 25.65 | 25.61 | 176 |
| 1733528100 | 25.61 | 0.04 | 0.16 | 25.62 | 25.62 | 25.6 | 502 |
| 1733441700 | 25.57 | 0.02 | 0.06 | 25.62 | 25.74 | 25.57 | 1201 |
| 1733355300 | 25.555 | -0.14 | -0.53 | 25.74 | 25.74 | 25.555 | 2411 |
| 1733268900 | 25.69 | 0.01 | 0.04 | 25.68 | 25.72 | 25.68 | 799 |
| 1733182500 | 25.68 | -0.07 | -0.27 | 25.67 | 25.75 | 25.67 | 801 |
| 1732917840 | 25.75 | 0.24 | 0.94 | 25.52 | 25.75 | 25.52 | 2 |
| 1732750500 | 25.51 | 0.03 | 0.12 | 25.54 | 25.54 | 25.482 | 1100 |
| 1732664100 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1732577700 | 25.48 | -0.07 | -0.27 | 25.5 | 25.5 | 25.41 | 1115 |
| 1732318500 | 25.55 | 0.05 | 0.20 | 25.5 | 25.55 | 25.4682 | 2110 |
| 1732232100 | 25.5001 | -0.18 | -0.70 | 25.5001 | 25.5001 | 25.5001 | 150 |
| 1732145700 | 25.68 | 0.08 | 0.32 | 25.6401 | 25.78 | 25.6401 | 1752 |
| 1732059300 | 25.5981 | 0 | 0.00 | 25.5981 | 25.5981 | 25.5981 | 0 |
| 1731972900 | 25.5981 | 0.03 | 0.11 | 25.6 | 25.6 | 25.5981 | 420 |
| 1731713700 | 25.5699 | 0.02 | 0.08 | 25.55 | 25.57 | 25.55 | 2826 |
| 1731627300 | 25.55 | -0.1 | -0.39 | 25.55 | 25.55 | 25.55 | 710 |
| 1731540900 | 25.6499 | 0.12 | 0.49 | 25.64 | 25.65 | 25.62 | 1222 |
| 1731454500 | 25.525 | -0.04 | -0.17 | 25.4001 | 25.525 | 25.4001 | 800 |
| 1731368100 | 25.5673 | 0 | 0.00 | 25.5673 | 25.5673 | 25.5673 | 20 |
| 1731108900 | 25.5673 | 0.04 | 0.15 | 25.43 | 25.64 | 25.41 | 1522 |
| 1731022500 | 25.53 | 0.01 | 0.04 | 25.53 | 25.53 | 25.53 | 200 |
| 1730936100 | 25.519 | 0 | 0.00 | 25.519 | 25.519 | 25.519 | 0 |
| 1730849700 | 25.519 | 0.19 | 0.75 | 25.6 | 25.6 | 25.42 | 4443 |
| 1730763300 | 25.33 | -0.17 | -0.67 | 25.54 | 25.54 | 25.33 | 2064 |
| 1730500500 | 25.5 | 0.09 | 0.35 | 25.5 | 25.5 | 25.5 | 100 |
| 1730414100 | 25.41 | -0.04 | -0.16 | 25.54 | 25.59 | 25.41 | 1893 |
| 1730327700 | 25.45 | -0.23 | -0.90 | 25.4001 | 25.45 | 25.4001 | 1048 |
| 1730241300 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1730154900 | 25.68 | 0.08 | 0.31 | 25.502 | 25.68 | 25.5 | 2500 |
| 1729895700 | 25.6 | -0.02 | -0.07 | 25.6 | 25.6 | 25.6 | 275 |
| 1729809300 | 25.6182 | 0 | 0.00 | 25.6182 | 25.6182 | 25.6182 | 0 |
| 1729722900 | 25.6182 | 0.07 | 0.27 | 25.6 | 25.6182 | 25.58 | 409 |
| 1729636500 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1729550100 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1729290900 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 1 |
| 1729204500 | 25.55 | 0.24 | 0.94 | 25.5 | 25.58 | 25.5 | 977 |
| 1729118100 | 25.312 | 0 | 0.00 | 25.4 | 25.4 | 25.312 | 160 |
| 1729031700 | 25.312 | -0.14 | -0.54 | 25.462 | 25.462 | 25.312 | 553 |
| 1728945300 | 25.4501 | 0 | 0.00 | 25.4501 | 25.515 | 25.45 | 1059 |
| 1728686100 | 25.45 | -0.13 | -0.51 | 25.45 | 25.45 | 25.45 | 496 |
| 1728599700 | 25.58 | 0.03 | 0.12 | 25.45 | 25.58 | 25.45 | 1661 |
| 1728513300 | 25.55 | 0.1 | 0.39 | 25.45 | 25.55 | 25.45 | 1079 |
| 1728426900 | 25.45 | -0.05 | -0.20 | 25.45 | 25.45 | 25.45 | 204 |
| 1728340500 | 25.4999 | 0.05 | 0.20 | 25.45 | 25.4999 | 25.45 | 606 |
| 1728081300 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 161 |
| 1727994900 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 602 |
| 1727908500 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 290 |
| 1727822100 | 25.45 | -0.05 | -0.20 | 25.4598 | 25.4598 | 25.45 | 1243 |
| 1727735700 | 25.5 | 0.06 | 0.24 | 25.3508 | 25.55 | 25.35 | 1599 |
| 1727476500 | 25.44 | 0.09 | 0.36 | 25.44 | 25.44 | 25.44 | 283 |
| 1727390100 | 25.35 | -0.05 | -0.20 | 25.4 | 25.4 | 25.35 | 435 |
| 1727303700 | 25.4 | 0.05 | 0.20 | 25.31 | 25.4 | 25.31 | 952 |
| 1727217300 | 25.35 | -0.06 | -0.24 | 25.4 | 25.41 | 25.35 | 507 |
| 1727130900 | 25.41 | 0.01 | 0.04 | 25.39 | 25.41 | 25.39 | 305 |
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
