Premium
Smith & Wesson Brands Inc (SWS)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.060001 | -0.566047169811 | 10.6 | 10.68 | 10.18 | 246 | 10.39104171 | DE |
| 4 | 0.539999 | 5.39999 | 10 | 10.71 | 9.94 | 431 | 10.40594478 | DE |
| 12 | -0.050001 | -0.472152974504 | 10.59 | 10.84 | 9.41 | 658 | 10.15618708 | DE |
| 26 | -2.710001 | -20.4528377358 | 13.25 | 15.1 | 9.41 | 803 | 11.11460455 | DE |
| 52 | -2.000001 | -15.9489712919 | 12.54 | 16.66 | 9.41 | 734 | 12.66911488 | DE |
| 156 | -0.400001 | -3.65631627057 | 10.94 | 16.66 | 9.41 | 612 | 12.6169218 | DE |
| 260 | -0.400001 | -3.65631627057 | 10.94 | 16.66 | 9.41 | 612 | 12.6169218 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.44 | -0.05 | -0.48 | 10.23 | 10.449999 | 10.23 | 359 |
| 1740691620 | 10.49 | 0.12 | 1.16 | 10.49 | 10.49 | 10.49 | 3 |
| 1740605220 | 10.369999 | 0.19 | 1.87 | 10.68 | 10.68 | 10.369999 | 783 |
| 1740518820 | 10.18 | -0.31 | -2.96 | 10.18 | 10.18 | 10.18 | 31 |
| 1740432420 | 10.49 | 0.1 | 0.96 | 10.6 | 10.63 | 10.36 | 52 |
| 1740173220 | 10.39 | -0.14 | -1.33 | 10.6 | 10.71 | 10.39 | 2307 |
| 1740086820 | 10.529999 | 0.17 | 1.64 | 10.55 | 10.59 | 10.36 | 1536 |
| 1740000420 | 10.36 | 0.08 | 0.78 | 10.44 | 10.46 | 10.279999 | 1141 |
| 1739914020 | 10.279999 | -0.09 | -0.87 | 10.38 | 10.49 | 10.18 | 31 |
| 1739827620 | 10.369999 | 0.17 | 1.67 | 10.35 | 10.369999 | 10.35 | 24 |
| 1739568420 | 10.199999 | -0.29 | -2.76 | 10.43 | 10.43 | 10.199999 | 9 |
| 1739482020 | 10.49 | 0.05 | 0.48 | 10.3 | 10.49 | 10.3 | 205 |
| 1739395620 | 10.44 | -0.06 | -0.57 | 10.44 | 10.44 | 10.44 | 1 |
| 1739309220 | 10.5 | 0.11 | 1.06 | 10.31 | 10.51 | 10.31 | 1234 |
| 1739222820 | 10.39 | 0.27 | 2.67 | 10.289999 | 10.42 | 10.199999 | 145 |
| 1738963620 | 10.119999 | -0.13 | -1.27 | 10.32 | 10.32 | 10.119999 | 141 |
| 1738877220 | 10.25 | 0.14 | 1.38 | 10.289999 | 10.289999 | 10.09 | 20 |
| 1738790820 | 10.11 | -0.16 | -1.56 | 10.289999 | 10.3 | 10.11 | 311 |
| 1738704420 | 10.27 | 0.13 | 1.28 | 9.94 | 10.27 | 9.94 | 52 |
| 1738618020 | 10.14 | 0.04 | 0.40 | 10 | 10.22 | 10 | 244 |
| 1738358820 | 10.1 | -0.14 | -1.37 | 10.289999 | 10.3 | 10.1 | 270 |
| 1738272420 | 10.24 | 0.13 | 1.29 | 10.24 | 10.24 | 10.24 | 2 |
| 1738186020 | 10.11 | -0.14 | -1.37 | 10.289999 | 10.33 | 10.11 | 16 |
| 1738099620 | 10.25 | 0.13 | 1.28 | 10.33 | 10.369999 | 10.25 | 340 |
| 1738013220 | 10.119999 | -0.09 | -0.88 | 9.935 | 10.42 | 9.845 | 1504 |
| 1737754020 | 10.21 | 0.17 | 1.69 | 10.05 | 10.21 | 10.05 | 18 |
| 1737667620 | 10.039999 | -0.08 | -0.79 | 10.15 | 10.15 | 10.039999 | 70 |
| 1737581220 | 10.119999 | 0.04 | 0.40 | 9.955 | 10.119999 | 9.93 | 230 |
| 1737494820 | 10.08 | 0.03 | 0.30 | 9.885 | 10.08 | 9.885 | 16 |
| 1737408420 | 10.05 | -0.05 | -0.50 | 9.925 | 10.08 | 9.92 | 307 |
| 1737149220 | 10.1 | 0.09 | 0.90 | 9.94 | 10.1 | 9.94 | 106 |
| 1737062820 | 10.01 | 0.05 | 0.55 | 9.985 | 10.01 | 9.7799999 | 230 |
| 1736976420 | 9.955 | -0.04 | -0.35 | 9.9049999 | 10.01 | 9.9049999 | 410 |
| 1736890020 | 9.99 | 0.04 | 0.35 | 9.99 | 9.99 | 9.99 | 100 |
| 1736803620 | 9.955 | 0.31 | 3.16 | 9.82 | 9.955 | 9.82 | 2304 |
| 1736544420 | 9.65 | -0.11 | -1.08 | 9.76 | 9.76 | 9.505 | 4643 |
| 1736458020 | 9.755 | 0.28 | 2.90 | 9.715 | 9.755 | 9.525 | 302 |
| 1736371620 | 9.48 | -0.22 | -2.27 | 9.48 | 9.48 | 9.48 | 100 |
| 1736285220 | 9.6999999 | -0.18 | -1.77 | 9.94 | 9.94 | 9.6999999 | 19 |
| 1736198820 | 9.875 | 0.11 | 1.07 | 9.835 | 9.875 | 9.75 | 1321 |
| 1735939620 | 9.77 | -0.04 | -0.36 | 9.625 | 9.8249999 | 9.625 | 25 |
| 1735853220 | 9.805 | 0.21 | 2.19 | 9.67 | 9.975 | 9.67 | 102 |
| 1735594020 | 9.595 | 0.11 | 1.16 | 9.5 | 9.61 | 9.41 | 778 |
| 1735334820 | 9.485 | -0.18 | -1.81 | 9.5299999 | 9.725 | 9.485 | 340 |
| 1734989220 | 9.66 | 0.1 | 1.05 | 9.7899999 | 9.7899999 | 9.66 | 436 |
| 1734730020 | 9.56 | -0.34 | -3.43 | 9.735 | 9.865 | 9.56 | 1600 |
| 1734643620 | 9.9 | -0.48 | -4.62 | 10.289999 | 10.289999 | 9.9 | 1168 |
| 1734557220 | 10.38 | -0.02 | -0.19 | 10.52 | 10.52 | 10.38 | 304 |
| 1734470820 | 10.4 | -0.02 | -0.19 | 10.35 | 10.619999 | 10.35 | 1306 |
| 1734384420 | 10.42 | -0.11 | -1.04 | 10.84 | 10.84 | 10.38 | 4259 |
| 1734125220 | 10.529999 | -0.11 | -1.03 | 10.5 | 10.72 | 10.5 | 311 |
| 1734038820 | 10.64 | 0.17 | 1.62 | 10.619999 | 10.65 | 10.3 | 508 |
| 1733952420 | 10.47 | -0.04 | -0.38 | 10.68 | 10.72 | 10.31 | 1444 |
| 1733866020 | 10.51 | -0.17 | -1.59 | 10.65 | 10.83 | 10.47 | 602 |
| 1733779620 | 10.68 | 0.35 | 3.39 | 10.59 | 10.68 | 10.22 | 2091 |
| 1733520420 | 10.33 | -2.63 | -20.29 | 10.8 | 11.1 | 9.85 | 11932 |
| 1733434020 | 12.96 | 0.11 | 0.86 | 13.55 | 13.55 | 12.96 | 491 |
| 1733347620 | 12.85 | -0.05 | -0.39 | 13.02 | 13.02 | 12.85 | 809 |
| 1733261220 | 12.9 | -0.19 | -1.45 | 13.2 | 13.2 | 12.89 | 421 |
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
