Premium
Swedbank A B (PK) (SWDBY)
USOTC
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 | -0.76 | -2.0337168852 | 37.37 | 38.15 | 36.56 | 79003 | 36.95237078 | DR |
| 4 | -0.48 | -1.29414936641 | 37.09 | 38.15 | 35.069 | 39648 | 36.42641237 | DR |
| 12 | 2.1 | 6.08519269777 | 34.51 | 38.15 | 33.28 | 33250 | 35.71478373 | DR |
| 26 | 2.71 | 7.99410029499 | 33.9 | 40.58 | 32.14 | 29083 | 36.15361555 | DR |
| 52 | 10.325 | 39.2809587217 | 26.285 | 40.58 | 24.868 | 21214 | 33.839487 | DR |
| 156 | 19.84 | 118.306499702 | 16.77 | 40.58 | 15.8 | 23645 | 24.19958524 | DR |
| 260 | 17.54 | 91.9769271106 | 19.07 | 40.58 | 12.1 | 44091 | 18.517729 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782250140 | 36.61 | -0.92 | -2.45 | 36.95 | 36.95 | 36.56 | 113993 |
| 1782163500 | 37.531 | 0.25 | 0.67 | 37.45 | 37.7 | 37.45 | 25220 |
| 1781818140 | 37.28 | 0.23 | 0.61 | 37.32 | 37.41 | 37.171 | 27956 |
| 1781731740 | 37.055 | -0.06 | -0.15 | 37.37 | 38.15 | 37 | 148843 |
| 1781645340 | 37.11 | 0.34 | 0.91 | 37.03 | 37.309 | 37.02 | 21000 |
| 1781558940 | 36.775 | -0.25 | -0.68 | 36.95 | 37.058 | 36.76 | 13500 |
| 1781299740 | 37.025 | 0.56 | 1.55 | 36.86 | 37.21 | 36.84 | 16007 |
| 1781213220 | 36.46 | 1.13 | 3.20 | 35.62 | 36.46 | 35.2622 | 26901 |
| 1781126940 | 35.33 | -0.16 | -0.45 | 35.6 | 35.7043 | 35.305 | 60806 |
| 1781040540 | 35.49 | 0.06 | 0.17 | 36.02 | 36.02 | 35.16 | 26596 |
| 1780954140 | 35.43 | -0.02 | -0.06 | 35.9 | 35.95 | 35.43 | 27270 |
| 1780694940 | 35.451 | -0.42 | -1.17 | 35.84 | 36.05 | 35.25 | 21978 |
| 1780608540 | 35.87 | 0.44 | 1.24 | 35.75 | 35.89 | 35.685 | 21289 |
| 1780522140 | 35.43 | -0.57 | -1.58 | 35.64 | 35.69 | 35.069 | 35236 |
| 1780435740 | 35.999 | -0.56 | -1.53 | 35.91 | 36.15 | 35.78 | 77098 |
| 1780349340 | 36.56 | -0.3 | -0.81 | 36.02 | 36.56 | 35.59 | 25873 |
| 1780090080 | 36.86 | 0.25 | 0.68 | 36.735 | 37.09 | 36.735 | 15857 |
| 1780003320 | 36.61 | -0.21 | -0.57 | 36.43 | 36.61 | 36.29 | 23068 |
| 1779917340 | 36.82 | -0.13 | -0.36 | 37.09 | 37.09 | 36.72 | 24819 |
| 1779830940 | 36.954 | 0.25 | 0.69 | 37.2 | 37.3196 | 36.79 | 22754 |
| 1779484920 | 36.7 | -0.11 | -0.30 | 36.76 | 36.88 | 36.404 | 32053 |
| 1779398880 | 36.81 | 0.77 | 2.14 | 36.26 | 36.87 | 36.08 | 21715 |
| 1779312300 | 36.04 | 0.97 | 2.77 | 35.55 | 36.14 | 35.55 | 22521 |
| 1779225660 | 35.07 | -0.01 | -0.03 | 35.23 | 35.26 | 35.07 | 40152 |
| 1779139740 | 35.08 | 0.87 | 2.54 | 34.97 | 35.42 | 34.51 | 47447 |
| 1778880000 | 34.21 | -0.22 | -0.64 | 34.28 | 34.33 | 34.11 | 28120 |
| 1778793900 | 34.43 | 0.03 | 0.08 | 34.495 | 34.58 | 34.349 | 31864 |
| 1778707380 | 34.401 | -0.28 | -0.80 | 34.275 | 34.505 | 34.235 | 15243 |
| 1778621340 | 34.68 | -0.3 | -0.85 | 34.73 | 34.82 | 34.525 | 28177 |
| 1778534940 | 34.979 | -0.15 | -0.43 | 35.13 | 35.24 | 34.84 | 32299 |
| 1778275200 | 35.13 | 0.31 | 0.88 | 35.27 | 35.27 | 35.07 | 26906 |
| 1778188800 | 34.825 | -0.69 | -1.93 | 35.75 | 35.75 | 34.72 | 24928 |
| 1778102520 | 35.51 | 0.37 | 1.05 | 35.81 | 35.82 | 35.34 | 24675 |
| 1778016000 | 35.1396 | 0.65 | 1.88 | 35.28 | 35.325 | 35.02 | 18973 |
| 1777930140 | 34.49 | -0.8 | -2.27 | 34.87 | 35 | 34.36 | 29557 |
| 1777671000 | 35.29 | 0.02 | 0.06 | 35.36 | 35.48 | 35.165 | 18358 |
| 1777584540 | 35.27 | 0.76 | 2.20 | 34.77 | 35.4376 | 34.77 | 38268 |
| 1777498140 | 34.51 | -0.22 | -0.63 | 35.14 | 35.14 | 34.46 | 16221 |
| 1777411800 | 34.73 | -0.09 | -0.24 | 34.53 | 34.74 | 34.51 | 31646 |
| 1777325400 | 34.815 | -0.09 | -0.24 | 34.92 | 34.97 | 34.65 | 40255 |
| 1777065780 | 34.9 | 0.09 | 0.27 | 34.67 | 34.9 | 34.6625 | 23274 |
| 1776979740 | 34.807 | -0.83 | -2.34 | 35.09 | 35.172 | 34.45 | 39072 |
| 1776893280 | 35.64 | 0.13 | 0.37 | 35.87 | 35.87 | 35.528 | 20482 |
| 1776806940 | 35.51 | -0.54 | -1.50 | 36.11 | 36.14 | 35.51 | 24068 |
| 1776720540 | 36.05 | -0.07 | -0.19 | 36.04 | 36.2 | 35.76 | 32285 |
| 1776460800 | 36.12 | -0.17 | -0.47 | 36.21 | 36.41 | 35.96 | 29093 |
| 1776374940 | 36.29 | -0.8 | -2.16 | 36.53 | 36.56 | 36.135 | 22332 |
| 1776288360 | 37.09 | 0.13 | 0.35 | 36.86 | 37.09 | 36.86 | 18010 |
| 1776202140 | 36.96 | 0.2 | 0.54 | 36.58 | 36.97 | 36.58 | 24009 |
| 1776115740 | 36.76 | 1.06 | 2.97 | 35.91 | 36.76 | 35.76 | 44433 |
| 1775856000 | 35.7 | 0.51 | 1.45 | 36.11 | 36.11 | 35.5351 | 16510 |
| 1775770140 | 35.19 | -0.21 | -0.59 | 34.76 | 35.68 | 34.7025 | 26969 |
| 1775683500 | 35.4 | 1.43 | 4.21 | 35.47 | 35.51 | 34.81 | 32916 |
| 1775596800 | 33.97 | -0.57 | -1.65 | 33.52 | 33.97 | 33.28 | 49718 |
| 1775510940 | 34.54 | -0.01 | -0.03 | 34.495 | 34.705 | 34.41 | 42453 |
| 1775164920 | 34.55 | 0.15 | 0.44 | 33.85 | 34.55 | 33.85 | 65242 |
| 1775078400 | 34.4 | 0.37 | 1.08 | 34.51 | 34.7 | 34.21 | 38958 |
| 1774992540 | 34.031 | 0.91 | 2.75 | 33.9 | 34.22 | 33.433999 | 41290 |
| 1774906080 | 33.119999 | 0.69 | 2.13 | 33.33 | 33.33 | 32.86 | 51186 |
| 1774646940 | 32.43 | 0.27 | 0.84 | 32.35 | 32.795 | 32.25 | 48996 |
| 1774560480 | 32.159999 | -4.04 | -11.16 | 32.38 | 32.56 | 32.14 | 36295 |
| 1774473900 | 36.2 | 0.72 | 2.03 | 35.69 | 36.61 | 34.645 | 82915 |
| 1774387560 | 35.48 | -0.8 | -2.21 | 34.67 | 35.5 | 34.5 | 40730 |
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.
