Premium
Southwest Gas Holdings Inc (SWX)
NYSE
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 | 0.79 | 0.887441024489 | 89.02 | 91.04 | 88.26 | 1061339 | 89.95729401 | CS |
| 4 | 3.12 | 3.59903103011 | 86.69 | 91.04 | 85.87 | 692966 | 88.98872459 | CS |
| 12 | 0.28 | 0.312744331509 | 89.53 | 94.425 | 84.47 | 543864 | 89.58815011 | CS |
| 26 | 9.88 | 12.3608157137 | 79.93 | 94.425 | 78.37 | 597712 | 87.23494638 | CS |
| 52 | 14.7 | 19.5712954334 | 75.11 | 94.425 | 72.43 | 492234 | 83.93265642 | CS |
| 156 | 26.16 | 41.0997643362 | 63.65 | 94.425 | 56.17 | 429738 | 74.74308699 | CS |
| 260 | 23.15 | 34.7284728473 | 66.66 | 95.62 | 53.79 | 463388 | 73.19050488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 89.81 | 1.3 | 1.47 | 89.15 | 89.81 | 88.36 | 576949 |
| 1782945600 | 88.51 | -0.17 | -0.19 | 88.63 | 89.655 | 88.26 | 558945 |
| 1782859200 | 88.68 | -0.95 | -1.06 | 89.51 | 89.8 | 88.64 | 764304 |
| 1782772800 | 89.63 | -1.3 | -1.43 | 90.56 | 90.56 | 88.65 | 745621 |
| 1782513600 | 90.93 | 1.88 | 2.11 | 89.5 | 91.04 | 89.295 | 2641966 |
| 1782427200 | 89.05 | 0.28 | 0.32 | 89.02 | 89.94 | 88.71 | 595860 |
| 1782340800 | 88.77 | -0.28 | -0.31 | 89.53 | 89.91 | 88.63 | 611669 |
| 1782254400 | 89.05 | 0.5 | 0.56 | 89.13 | 89.38 | 88.27 | 500078 |
| 1782168000 | 88.55 | 0.07 | 0.08 | 88.42 | 89.96 | 88.31 | 704962 |
| 1781822400 | 88.48 | 1.38 | 1.58 | 87.26 | 88.57 | 86.78 | 1125559 |
| 1781736000 | 87.1 | -0.97 | -1.10 | 87.54 | 88.035 | 86.32 | 560098 |
| 1781649600 | 88.07 | -0.35 | -0.40 | 88.75 | 89.25 | 87.42 | 465138 |
| 1781563200 | 88.42 | -0.59 | -0.66 | 88.16 | 88.97 | 87.3496 | 378489 |
| 1781304000 | 89.01 | 0.99 | 1.12 | 88.32 | 89.215 | 88 | 403233 |
| 1781217600 | 88.02 | -0.76 | -0.86 | 89.47 | 89.75 | 88 | 443422 |
| 1781131200 | 88.78 | 0.76 | 0.86 | 89.09 | 89.54 | 88.4814 | 490761 |
| 1781044800 | 88.02 | -0.38 | -0.43 | 89.06 | 89.41 | 87.915 | 855391 |
| 1780958400 | 88.4 | -0.32 | -0.36 | 88.72 | 89.14 | 87.58 | 518127 |
| 1780699200 | 88.72 | 1.55 | 1.78 | 87.91 | 89.31 | 87.55 | 427483 |
| 1780612800 | 87.17 | 1.44 | 1.68 | 86.69 | 87.41 | 85.87 | 375240 |
| 1780526400 | 85.73 | -0.31 | -0.36 | 85.82 | 86.795 | 85.351 | 494435 |
| 1780440000 | 86.04 | 1.55 | 1.83 | 84.5 | 86.295 | 84.5 | 657218 |
| 1780353600 | 84.49 | -1.72 | -2.00 | 85.63 | 86.3299 | 84.47 | 468777 |
| 1780094400 | 86.21 | -0.52 | -0.60 | 86.62 | 86.745 | 85.95 | 620236 |
| 1780008000 | 86.73 | -1.91 | -2.15 | 88.84 | 88.94 | 86.51 | 369901 |
| 1779921600 | 88.64 | -0.56 | -0.63 | 89.05 | 89.51 | 87.88 | 401474 |
| 1779835200 | 89.2 | -0.71 | -0.79 | 89.9 | 90.47 | 89.145 | 415894 |
| 1779489600 | 89.91 | 1.02 | 1.15 | 89.53 | 89.99 | 89.09 | 368616 |
| 1779403200 | 88.89 | -0.77 | -0.86 | 89.31 | 89.8 | 88.51 | 461275 |
| 1779316800 | 89.66 | 0.62 | 0.70 | 89.26 | 90.18 | 88.66 | 422619 |
| 1779230400 | 89.04 | 0.1 | 0.11 | 88.74 | 89.97 | 88.355 | 432535 |
| 1779144000 | 88.94 | 1.24 | 1.41 | 88.34 | 89.39 | 88.27 | 416817 |
| 1778884800 | 87.7 | -1.84 | -2.05 | 88.81 | 88.82 | 87.27 | 414333 |
| 1778798400 | 89.54 | 0.82 | 0.92 | 89.34 | 89.885 | 88.37 | 480921 |
| 1778712000 | 88.72 | -1.15 | -1.28 | 90.71 | 90.71 | 87.71 | 432986 |
| 1778625600 | 89.87 | 0.74 | 0.83 | 89.56 | 90.475 | 88.61 | 394189 |
| 1778539200 | 89.13 | -0.82 | -0.91 | 90.57 | 90.885 | 88.95 | 501140 |
| 1778280000 | 89.95 | -0.81 | -0.89 | 91.1 | 91.15 | 89.87 | 389934 |
| 1778193600 | 90.76 | -0.06 | -0.07 | 91.91 | 92 | 90.38 | 588759 |
| 1778107200 | 90.82 | -2.85 | -3.04 | 93.68 | 94.04 | 90.57 | 781458 |
| 1778020800 | 93.67 | 0.6 | 0.64 | 92 | 94.33 | 91.31 | 586234 |
| 1777934400 | 93.07 | -0.13 | -0.14 | 92.52 | 93.84 | 92.18 | 472006 |
| 1777675200 | 93.2 | -0.85 | -0.90 | 94.05 | 94.425 | 92.77 | 433864 |
| 1777588800 | 94.05 | 2.15 | 2.34 | 91.98 | 94.41 | 91.98 | 702122 |
| 1777502400 | 91.9 | 0.19 | 0.21 | 91.31 | 92.7 | 91.31 | 479191 |
| 1777416000 | 91.71 | 1.37 | 1.52 | 91.49 | 92.535 | 90.995 | 520769 |
| 1777329600 | 90.34 | -0.12 | -0.13 | 90.61 | 91.46 | 90.12 | 509874 |
| 1777070400 | 90.46 | -0.05 | -0.06 | 90.28 | 91.37 | 89.86 | 480641 |
| 1776984000 | 90.51 | 2.11 | 2.39 | 90 | 90.91 | 89.18 | 525153 |
| 1776897600 | 88.4 | -0.31 | -0.35 | 89.1 | 89.175 | 87.84 | 286251 |
| 1776811200 | 88.71 | -1.18 | -1.31 | 90.1 | 90.1 | 88.22 | 363949 |
| 1776724800 | 89.89 | -1.1 | -1.21 | 90.99 | 91.87 | 89.69 | 362937 |
| 1776465600 | 90.99 | -0.37 | -0.40 | 91.09 | 91.2 | 90.18 | 427237 |
| 1776379200 | 91.36 | 0.32 | 0.35 | 90.7 | 92.15 | 90.7 | 517647 |
| 1776292800 | 91.04 | -0.34 | -0.37 | 90.19 | 91.56 | 90.19 | 405799 |
| 1776206400 | 91.38 | -0.01 | -0.01 | 91.29 | 91.67 | 90.14 | 391165 |
| 1776120000 | 91.39 | -1.79 | -1.92 | 93.19 | 93.6 | 91.04 | 356720 |
| 1775860800 | 93.18 | 0.91 | 0.99 | 92.07 | 93.36 | 91.95 | 518855 |
| 1775774400 | 92.27 | 1.35 | 1.48 | 89.53 | 92.32 | 89.53 | 523807 |
| 1775688000 | 90.92 | 1.94 | 2.18 | 89.275 | 90.94 | 88.69 | 536359 |
| 1775601600 | 88.98 | -0.08 | -0.09 | 89.15 | 89.375 | 88.52 | 476243 |
| 1775515200 | 89.06 | -0.18 | -0.20 | 88.92 | 89.47 | 88.2501 | 360900 |
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.
