Premium
Swarmer Inc (SWMR)
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 | 24.25 | 53.9488320356 | 44.95 | 83.3 | 42.603 | 1245437 | 61.97760596 | CS |
| 4 | 39.82 | 135.534377127 | 29.38 | 83.3 | 26.4 | 800801 | 45.73606674 | CS |
| 12 | 43.56 | 169.890795632 | 25.64 | 83.3 | 23.94 | 1782511 | 42.95211121 | CS |
| 26 | 43.56 | 169.890795632 | 25.64 | 83.3 | 23.94 | 1782511 | 42.95211121 | CS |
| 52 | 43.56 | 169.890795632 | 25.64 | 83.3 | 23.94 | 1782511 | 42.95211121 | CS |
| 156 | 43.56 | 169.890795632 | 25.64 | 83.3 | 23.94 | 1782511 | 42.95211121 | CS |
| 260 | 43.56 | 169.890795632 | 25.64 | 83.3 | 23.94 | 1782511 | 42.95211121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780526100 | 73.24 | -5.28 | -6.72 | 73.16 | 74.6232 | 64 | 852762 |
| 1780439700 | 78.52 | 21.51 | 37.73 | 56.42 | 83.3 | 53.75 | 1840509 |
| 1780353300 | 57.01 | 0.8 | 1.42 | 56.77 | 61 | 54.4 | 737650 |
| 1780094100 | 56.21 | -0.58 | -1.02 | 58.99 | 58.99 | 50.21 | 945452 |
| 1780007700 | 56.79 | 8.23 | 16.95 | 50.052 | 60 | 48.15 | 1816086 |
| 1779921300 | 48.56 | 4.3 | 9.72 | 44.95 | 50.71 | 42.603 | 887486 |
| 1779834900 | 44.26 | 5.4 | 13.90 | 40.3 | 45.772 | 40.02 | 1200009 |
| 1779489300 | 38.86 | 3.31 | 9.31 | 36.16 | 40.3715 | 36.1002 | 1094548 |
| 1779402900 | 35.55 | 4.18 | 13.32 | 32.13 | 36.3 | 31.5 | 771965 |
| 1779316500 | 31.37 | 0.65 | 2.12 | 31.07 | 31.9999 | 29.58 | 292852 |
| 1779230100 | 30.72 | -1.65 | -5.10 | 32 | 32.13 | 30.002 | 196213 |
| 1779143700 | 32.369999 | 2.73 | 9.21 | 29.8 | 33.95 | 29.01 | 455727 |
| 1778884500 | 29.64 | 0.11 | 0.37 | 29.6 | 31.65 | 28.355 | 438484 |
| 1778798100 | 29.53 | -0.76 | -2.51 | 30.46 | 30.46 | 28.15 | 451141 |
| 1778711700 | 30.29 | -5.75 | -15.95 | 33.76 | 34 | 30.26 | 819891 |
| 1778625300 | 36.04 | 2.8 | 8.42 | 35.71 | 38.06 | 32.5 | 1149512 |
| 1778538900 | 33.24 | 6.1 | 22.48 | 27.37 | 34.41 | 27.31 | 955112 |
| 1778279700 | 27.14 | -0.58 | -2.09 | 27.75 | 28.1 | 26.4 | 336622 |
| 1778193300 | 27.72 | -1.14 | -3.95 | 29 | 29.22 | 26.55 | 369076 |
| 1778106900 | 28.86 | -1.12 | -3.74 | 29.38 | 29.5724 | 27.26 | 456878 |
| 1778020500 | 29.98 | -3.62 | -10.77 | 33.36 | 33.595 | 29.85 | 525576 |
| 1777934100 | 33.6 | -3.24 | -8.79 | 37 | 37.1 | 32.82 | 568039 |
| 1777674900 | 36.84 | -1.5 | -3.91 | 37.65 | 37.9999 | 36.23 | 257739 |
| 1777588500 | 38.34 | 1.53 | 4.16 | 37.22 | 38.69 | 35.5 | 376270 |
| 1777502100 | 36.81 | -2.24 | -5.74 | 38.45 | 38.45 | 36.64 | 228057 |
| 1777415700 | 39.05 | 0.34 | 0.88 | 38.6 | 39.285 | 37.03 | 201004 |
| 1777329300 | 38.71 | 0.83 | 2.19 | 38.01 | 39.2176 | 36.35 | 335310 |
| 1777070100 | 37.88 | -0.41 | -1.07 | 38.3 | 38.9506 | 36.29 | 344280 |
| 1776983700 | 38.29 | -2.91 | -7.06 | 40.8 | 40.86 | 37.88 | 500032 |
| 1776897300 | 41.2 | -1.75 | -4.07 | 42.7 | 42.7 | 39.6 | 689608 |
| 1776810900 | 42.95 | 4.99 | 13.15 | 37.52 | 43.59 | 36.5 | 1599759 |
| 1776724500 | 37.96 | 2.83 | 8.06 | 35.91 | 38.19 | 35 | 883781 |
| 1776465300 | 35.13 | -5.01 | -12.48 | 40.67 | 41 | 34.5 | 1334120 |
| 1776378900 | 40.14 | -0.82 | -2.00 | 40.02 | 44.12 | 39.25 | 874160 |
| 1776292500 | 40.96 | -1.36 | -3.21 | 42.39 | 42.39 | 40.01 | 641957 |
| 1776206100 | 42.32 | -3.49 | -7.62 | 44.07 | 45 | 41.12 | 937465 |
| 1776119700 | 45.81 | 5.72 | 14.27 | 41.5 | 45.81 | 40.1001 | 1466004 |
| 1775860500 | 40.09 | -2.91 | -6.77 | 42.3 | 42.625 | 38.56 | 1000222 |
| 1775774100 | 43 | 1.89 | 4.60 | 43.88 | 46.4 | 41.27 | 1894956 |
| 1775687700 | 41.11 | -4.9 | -10.65 | 44.275 | 44.7 | 38.6 | 1764975 |
| 1775601300 | 46.01 | -4.11 | -8.20 | 48.06 | 48.93 | 44.7 | 1791414 |
| 1775514900 | 50.12 | -16.36 | -24.61 | 61.25 | 61.8527 | 46.02 | 4083866 |
| 1775169300 | 66.48 | 20.48 | 44.52 | 47 | 68.97 | 45.3 | 7232709 |
| 1775082900 | 46 | -1.2 | -2.54 | 45.92 | 49.2 | 42.69 | 1473691 |
| 1774996500 | 47.2 | 4.01 | 9.28 | 44.7 | 47.2 | 39.09 | 1955918 |
| 1774910100 | 43.19 | 8.32 | 23.86 | 36.25 | 44.8 | 33.91 | 2938088 |
| 1774650900 | 34.87 | -1.84 | -5.01 | 37.4 | 38.9608 | 31.9202 | 1128672 |
| 1774564500 | 36.71 | 4.81 | 15.08 | 31.805 | 40.59 | 31.802 | 3464439 |
| 1774478100 | 31.9 | -3.48 | -9.84 | 35.38 | 35.54 | 30.08 | 1952680 |
| 1774391700 | 35.38 | 9.02 | 34.22 | 27.5 | 38.6 | 27.5 | 7899312 |
| 1774305300 | 26.36 | -10.35 | -28.19 | 34.7 | 34.98 | 25.75 | 4822749 |
| 1774046100 | 36.71 | -15.84 | -30.14 | 49.92 | 55 | 36.53 | 5959641 |
| 1773959700 | 52.55 | -2.45 | -4.45 | 53 | 61 | 44.1001 | 11236278 |
| 1773873300 | 55 | 24 | 77.42 | 43.95 | 65.04 | 38.55 | 18442523 |
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.
