Premium
Swvl Holdings Corporation (SWVL)
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 | -0.21 | -4.26829268293 | 4.92 | 5.2357 | 4.65 | 8896 | 4.98382994 | CS |
| 4 | -0.5 | -9.59692898273 | 5.21 | 5.5 | 4.5962 | 9003 | 5.03748742 | CS |
| 12 | -1.5701 | -25.0011942485 | 6.2801 | 7.2 | 4.28 | 19565 | 5.49617987 | CS |
| 26 | -1.14 | -19.4871794872 | 5.85 | 7.5009 | 2.55 | 41761 | 4.43693724 | CS |
| 52 | -0.54 | -10.2857142857 | 5.25 | 21.94 | 2.55 | 51649 | 7.94524361 | CS |
| 156 | -235.29 | -98.0375 | 240 | 285 | 0.6204 | 963070 | 30.63580037 | CS |
| 260 | -235.29 | -98.0375 | 240 | 285 | 0.6204 | 963070 | 30.63580037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 4.71 | -0.18 | -3.68 | 4.82 | 5.1799 | 4.71 | 5451 |
| 1741217700 | 4.89 | 0.17 | 3.60 | 4.72 | 4.89 | 4.72 | 4814 |
| 1741131300 | 4.72 | -0.52 | -9.85 | 4.75 | 5.0451 | 4.7001 | 4531 |
| 1741044900 | 5.2356999 | 0.29 | 5.77 | 4.85 | 5.2356999 | 4.65 | 12154 |
| 1740785700 | 4.95 | 0.07 | 1.43 | 4.78 | 4.95 | 4.73 | 12576 |
| 1740699300 | 4.8802 | -0 | -0.10 | 4.92 | 4.92 | 4.7301 | 11115 |
| 1740612900 | 4.885 | -0.11 | -2.10 | 4.9 | 4.9835 | 4.74835 | 3742 |
| 1740526500 | 4.99 | 0.21 | 4.39 | 4.87 | 4.99 | 4.72 | 1502 |
| 1740440100 | 4.78 | -0.17 | -3.43 | 4.91 | 4.9405 | 4.5961999 | 10184 |
| 1740180900 | 4.95 | -0.17 | -3.32 | 5.08 | 5.08 | 4.89 | 2653 |
| 1740094500 | 5.12 | 0.2 | 4.07 | 4.975 | 5.12 | 4.85 | 7341 |
| 1740008100 | 4.92 | -0.02 | -0.41 | 4.91 | 5.2599 | 4.91 | 4870 |
| 1739921700 | 4.9402 | -0.01 | -0.20 | 4.95 | 5.0578 | 4.83 | 17723 |
| 1739576100 | 4.95 | 0.01 | 0.20 | 5.03 | 5.15 | 4.95 | 6001 |
| 1739489700 | 4.94 | -0.22 | -4.26 | 5.03 | 5.2352999 | 4.91 | 8589 |
| 1739403300 | 5.16 | -0.05 | -0.96 | 5.05 | 5.16 | 4.8901 | 5505 |
| 1739316900 | 5.21 | -0.05 | -0.95 | 5.11 | 5.35 | 4.8888 | 10550 |
| 1739230500 | 5.26 | 0.07 | 1.35 | 4.96 | 5.3277 | 4.8400999 | 18367 |
| 1738971300 | 5.19 | 0.38 | 7.90 | 4.82 | 5.5 | 4.7575 | 24106 |
| 1738884900 | 4.8099999 | -0.39 | -7.50 | 5.21 | 5.21 | 4.8099999 | 6448 |
| 1738798500 | 5.2 | 0.1 | 1.96 | 5.24 | 5.47 | 5.11 | 6991 |
| 1738712100 | 5.1 | -0.33 | -6.08 | 5.35 | 5.44 | 5.01 | 9947 |
| 1738625700 | 5.43 | 0.15 | 2.84 | 5.04 | 5.43 | 4.9428 | 9919 |
| 1738366500 | 5.28 | 0.05 | 0.96 | 5.55 | 5.55 | 4.99 | 73771 |
| 1738280100 | 5.23 | 0.29 | 5.87 | 4.75 | 5.28 | 4.74 | 21984 |
| 1738193700 | 4.94 | 0.16 | 3.35 | 4.85 | 5.125 | 4.7139 | 24139 |
| 1738107300 | 4.78 | 0.43 | 9.89 | 4.28 | 4.79 | 4.28 | 14836 |
| 1738020900 | 4.35 | -0.34 | -7.25 | 4.67 | 4.84 | 4.28 | 25110 |
| 1737761700 | 4.69 | -0.14 | -2.90 | 4.71 | 4.99 | 4.63 | 9326 |
| 1737675300 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1737588900 | 4.83 | -0.1 | -2.03 | 4.95 | 5.3357 | 4.6601 | 44973 |
| 1737502500 | 4.93 | -0.07 | -1.40 | 5.16 | 5.29 | 4.93 | 18181 |
| 1737156900 | 5 | -0.3 | -5.66 | 5.2699999 | 5.72 | 4.92 | 40947 |
| 1737070500 | 5.3 | 0.2 | 3.92 | 5.0199999 | 5.7 | 4.75 | 27713 |
| 1736984100 | 5.0999 | 0.35 | 7.37 | 5 | 5.13 | 4.83 | 23114 |
| 1736897700 | 4.75 | -0.2 | -4.04 | 4.99 | 5.3862 | 4.72 | 46396 |
| 1736811300 | 4.95 | -0.11 | -2.23 | 5.08 | 5.659 | 4.85 | 28789 |
| 1736552100 | 5.0627 | 0.54 | 12.00 | 4.54 | 5.08 | 4.5199999 | 30796 |
| 1736379300 | 4.5201 | -1.18 | -20.71 | 5.73 | 5.73 | 4.5 | 45396 |
| 1736292900 | 5.7006 | -0.4 | -6.55 | 6.0199999 | 6.28 | 5.502 | 25295 |
| 1736206500 | 6.1 | -0.1 | -1.61 | 6.36 | 6.4 | 6.1 | 14316 |
| 1735947300 | 6.2 | -0.2 | -3.13 | 6.32 | 6.4 | 6.089 | 26090 |
| 1735860900 | 6.4 | 0.02 | 0.27 | 5.64 | 6.58 | 5.64 | 29325 |
| 1735688100 | 6.3829 | -0.08 | -1.19 | 6.42 | 6.6 | 6.25 | 14081 |
| 1735601700 | 6.46 | -0.04 | -0.62 | 6.45 | 6.46 | 6.3 | 11499 |
| 1735342500 | 6.5 | -0.04 | -0.61 | 6.64 | 6.7 | 6.3101 | 9440 |
| 1735256100 | 6.54 | 0.06 | 0.93 | 6.7 | 6.7 | 6.35 | 16460 |
| 1735077840 | 6.48 | 0.07 | 1.09 | 6.44 | 6.48 | 6.22 | 12171 |
| 1734996900 | 6.41 | -0.02 | -0.31 | 6.58 | 6.79 | 6.4 | 12357 |
| 1734737700 | 6.43 | -0.04 | -0.62 | 6.13 | 6.75 | 6.13 | 23759 |
| 1734651300 | 6.47 | 0.12 | 1.89 | 6.5 | 6.5 | 6.21 | 29521 |
| 1734564900 | 6.35 | -0.54 | -7.84 | 6.9 | 6.9713 | 6.3099999 | 34307 |
| 1734478500 | 6.89 | 0.45 | 6.99 | 6.3 | 7.2 | 6.25 | 48632 |
| 1734392100 | 6.44 | 0 | 0.00 | 6.42 | 6.44 | 6.0601 | 31768 |
| 1734132900 | 6.44 | 0.1 | 1.58 | 6.32 | 6.45 | 6 | 19321 |
| 1734046500 | 6.34 | -0.08 | -1.25 | 6.32 | 6.4746 | 6.0695 | 36794 |
| 1733960100 | 6.42 | 0.02 | 0.31 | 6.35 | 6.42 | 6 | 35398 |
| 1733873700 | 6.4 | 0.02 | 0.31 | 6.49 | 6.5 | 6.265 | 27610 |
| 1733787300 | 6.38 | 0 | 0.00 | 6.57 | 6.57 | 6.1186999 | 30602 |
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
