Premium
Similarweb Ltd (SMWB)
NYSE
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 | -0.54 | -5.86956521739 | 9.2 | 9.99 | 8.5 | 546321 | 8.92195387 | CS |
| 4 | -1.9 | -17.9924242424 | 10.56 | 11.05 | 8.5 | 682100 | 9.62357352 | CS |
| 12 | -5.14 | -37.2463768116 | 13.8 | 17.64 | 8.5 | 771360 | 12.94826691 | CS |
| 26 | 0.46 | 5.60975609756 | 8.2 | 17.64 | 8.015 | 554146 | 12.34248004 | CS |
| 52 | -0.49 | -5.35519125683 | 9.15 | 17.64 | 5.71 | 363999 | 11.24911778 | CS |
| 156 | -3.31 | -27.6524644946 | 11.97 | 17.64 | 4.37 | 204385 | 9.56843097 | CS |
| 260 | -12.1 | -58.2851637765 | 20.76 | 25.5 | 4.37 | 200657 | 11.49799001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 8.66 | -0.23 | -2.59 | 8.7899999 | 8.85 | 8.5 | 439681 |
| 1741819200 | 8.89 | 0.07 | 0.79 | 9.1199999 | 9.22 | 8.74 | 328663 |
| 1741732800 | 8.82 | -0.18 | -2.00 | 8.81 | 9.19 | 8.74 | 452292 |
| 1741646400 | 9 | -0.08 | -0.88 | 8.77 | 9.28 | 8.73 | 837646 |
| 1741390800 | 9.08 | -0.17 | -1.84 | 9.2 | 9.637 | 8.82 | 662855 |
| 1741304400 | 9.25 | -0.26 | -2.73 | 9.53 | 9.6799 | 9.11 | 531276 |
| 1741218000 | 9.51 | 0.28 | 3.03 | 9.25 | 9.59 | 9.01 | 418022 |
| 1741131600 | 9.23 | 0.12 | 1.32 | 9 | 9.32 | 8.77 | 625073 |
| 1741045200 | 9.11 | -0.43 | -4.51 | 9.65 | 9.6753 | 9.0632 | 468699 |
| 1740786000 | 9.5399999 | 0.13 | 1.38 | 9.27 | 9.55 | 9.1199999 | 527121 |
| 1740699600 | 9.41 | -0.51 | -5.14 | 9.91 | 10.0953 | 9.405 | 796765 |
| 1740613200 | 9.92 | 0.43 | 4.53 | 9.57 | 10.18 | 9.52 | 750912 |
| 1740526800 | 9.49 | 0.04 | 0.42 | 9.49 | 9.6199999 | 9.0203 | 716727 |
| 1740440400 | 9.45 | -0.07 | -0.74 | 9.52 | 9.63 | 9.2207 | 500608 |
| 1740181200 | 9.52 | -0.39 | -3.94 | 9.95 | 9.95 | 9.52 | 629551 |
| 1740094800 | 9.91 | -0.21 | -2.08 | 10.07 | 10.29 | 9.835 | 791685 |
| 1740008400 | 10.12 | -0.19 | -1.84 | 10.415 | 10.645 | 9.95 | 1132204 |
| 1739922000 | 10.31 | -0.45 | -4.18 | 10.84 | 10.84 | 10.26 | 1226491 |
| 1739576400 | 10.76 | 0.17 | 1.61 | 10.56 | 11.05 | 10.51 | 1108491 |
| 1739490000 | 10.59 | -1.28 | -10.78 | 11.89 | 12.01 | 10.52 | 2277527 |
| 1739403600 | 11.87 | -4.91 | -29.26 | 10.665 | 12.33 | 9.5 | 6858531 |
| 1739317200 | 16.78 | -0.29 | -1.70 | 17.34 | 17.34 | 16.52 | 1001062 |
| 1739230800 | 17.07 | -0.01 | -0.06 | 17.6 | 17.64 | 17.02 | 529217 |
| 1738971600 | 17.08 | -0.19 | -1.10 | 17.45 | 17.45 | 17 | 748546 |
| 1738885200 | 17.27 | -0.19 | -1.09 | 17.46 | 17.507 | 17 | 429483 |
| 1738798800 | 17.46 | 0.14 | 0.81 | 17.43 | 17.56 | 17.14 | 499254 |
| 1738712400 | 17.32 | 0.64 | 3.84 | 16.95 | 17.5 | 16.7 | 617728 |
| 1738626000 | 16.68 | 0.47 | 2.90 | 16.45 | 17.0459 | 16.29 | 630853 |
| 1738366800 | 16.21 | -0.8 | -4.70 | 17.14 | 17.29 | 15.96 | 607425 |
| 1738280400 | 17.01 | 0.5 | 3.03 | 16.6 | 17.39 | 16.6 | 494033 |
| 1738194000 | 16.51 | -0.15 | -0.90 | 16.76 | 16.88 | 16.28 | 634493 |
| 1738107600 | 16.66 | 0.89 | 5.64 | 15.94 | 16.71 | 15.7518 | 504126 |
| 1738021200 | 15.77 | -0.9 | -5.40 | 15.68 | 16.405 | 15.34 | 495480 |
| 1737762000 | 16.67 | 1.04 | 6.65 | 15.83 | 16.67 | 15.74 | 898341 |
| 1737675600 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 15.63 | 0 |
| 1737589200 | 15.63 | 0.03 | 0.19 | 15.76 | 16.0299 | 15.44 | 893961 |
| 1737502800 | 15.6 | -0.04 | -0.26 | 14.84 | 15.74 | 14.6889 | 714008 |
| 1737157200 | 15.64 | -0.13 | -0.82 | 15.95 | 16.024999 | 15.45 | 491586 |
| 1737070800 | 15.77 | -0.3 | -1.87 | 15.95 | 16.329999 | 15.585 | 963702 |
| 1736984400 | 16.07 | 0.95 | 6.28 | 15.83 | 16.1 | 15.24 | 1630773 |
| 1736898000 | 15.12 | 1 | 7.08 | 14.29 | 15.29 | 14 | 911846 |
| 1736811600 | 14.12 | -0.31 | -2.15 | 14.2 | 14.23 | 13.69 | 329222 |
| 1736552400 | 14.43 | -0.44 | -2.96 | 14.5712 | 14.92 | 14.43 | 391862 |
| 1736379600 | 14.87 | -0.03 | -0.20 | 14.79 | 15.1 | 14.5 | 532691 |
| 1736293200 | 14.9 | 0.04 | 0.27 | 14.77 | 14.9 | 14.36 | 458462 |
| 1736206800 | 14.86 | 0.35 | 2.41 | 14.36 | 14.88 | 14.166 | 484543 |
| 1735947600 | 14.51 | 0.52 | 3.72 | 14.3 | 14.662 | 13.945 | 323095 |
| 1735861200 | 13.99 | -0.18 | -1.27 | 14.08 | 14.41 | 13.6 | 401576 |
| 1735688400 | 14.17 | 0.02 | 0.14 | 14.15 | 14.37 | 14.03 | 345302 |
| 1735602000 | 14.15 | -0.23 | -1.60 | 14.28 | 14.52 | 14.05 | 368616 |
| 1735342800 | 14.38 | -0.29 | -1.98 | 14.505 | 14.68 | 13.84 | 271366 |
| 1735256400 | 14.67 | 0.14 | 0.96 | 14.39 | 14.73 | 14.15 | 246154 |
| 1735077840 | 14.53 | -0.13 | -0.89 | 14.71 | 14.81 | 14.405 | 134077 |
| 1734997200 | 14.66 | 0.1 | 0.69 | 14.69 | 14.84 | 14.205 | 482034 |
| 1734738000 | 14.56 | 0.49 | 3.48 | 13.7433 | 14.72 | 13.7433 | 915523 |
| 1734651600 | 14.07 | 0.4 | 2.93 | 13.9868 | 14.29 | 13.565 | 984590 |
| 1734565200 | 13.67 | 0.19 | 1.41 | 13.38 | 14.19 | 13.29 | 1295765 |
| 1734478800 | 13.48 | 0.33 | 2.51 | 13.1071 | 13.52 | 12.56 | 603133 |
| 1734392400 | 13.15 | 0.37 | 2.90 | 12.76 | 13.28 | 12.675 | 291033 |
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
