Mas Datos Histórico Smith & Wesson Brands - SWS | ADVFN

US Dollar vs MXN

Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

Regístrate

Inicio
Invertir
Acciones
Alemania
TG
Smith & Wesson Brands Inc (SWS)
Smith & Wesson Brands Inc (SWS) Histórico

SWS Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
31 May 2024	15.00	0.00	0.00%	15.00	15.00	15.00	0.00
30 May 2024	15.00	0.03	0.20%	14.86	15.00	14.86	290
29 May 2024	14.97	0.00	0.00%	14.97	14.97	14.97	0.00
28 May 2024	14.97	0.00	0.00%	14.97	14.97	14.97	0.00
27 May 2024	14.97	-0.02	-0.13%	14.97	14.97	14.97	34
24 May 2024	14.99	0.15	1.01%	14.99	14.99	14.99	1
23 May 2024	14.84	0.20	1.37%	14.64	14.84	14.64	108
22 May 2024	14.64	0.07	0.48%	14.64	14.64	14.64	100
21 May 2024	14.57	-0.23	-1.55%	14.57	14.57	14.57	25
20 May 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
17 May 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
16 May 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
15 May 2024	14.80	-0.09	-0.60%	15.09	15.09	14.80	4
14 May 2024	14.89	-0.22	-1.46%	14.89	14.89	14.89	586
13 May 2024	15.11	-0.24	-1.56%	15.11	15.11	15.11	192
10 May 2024	15.35	0.00	0.00%	15.35	15.35	15.35	0.00
09 May 2024	15.35	0.15	0.99%	15.00	15.35	15.00	34
08 May 2024	15.20	-0.64	-4.04%	14.96	15.20	14.96	572
07 May 2024	15.84	-0.13	-0.81%	15.84	15.84	15.84	2
06 May 2024	15.97	0.00	0.00%	15.97	15.97	15.97	0.00
03 May 2024	15.97	0.05	0.31%	15.97	15.97	15.97	80
02 May 2024	15.92	-0.09	-0.56%	15.80	15.92	15.80	29
30 Abr 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0.00
29 Abr 2024	16.01	0.15	0.95%	16.01	16.01	16.01	250
26 Abr 2024	15.86	0.00	0.00%	15.86	15.86	15.86	0.00
25 Abr 2024	15.86	-0.17	-1.06%	15.86	15.86	15.86	67
24 Abr 2024	16.03	0.01	0.06%	16.17	16.17	16.03	27
23 Abr 2024	16.02	0.20	1.26%	16.03	16.03	16.02	2
22 Abr 2024	15.82	-0.07	-0.44%	15.85	16.08	15.82	46
19 Abr 2024	15.89	0.53	3.45%	15.84	15.89	15.84	65
18 Abr 2024	15.36	-0.17	-1.09%	15.36	15.36	15.36	1
17 Abr 2024	15.53	0.13	0.84%	15.53	15.53	15.53	400
16 Abr 2024	15.40	-0.23	-1.47%	15.40	15.40	15.40	60
15 Abr 2024	15.63	-0.37	-2.31%	15.93	15.93	15.63	101
12 Abr 2024	16.00	0.40	2.56%	16.00	16.00	16.00	10
11 Abr 2024	15.60	-0.73	-4.47%	15.70	15.70	15.60	273
10 Abr 2024	16.33	0.20	1.24%	16.33	16.33	16.33	6
09 Abr 2024	16.13	-0.09	-0.55%	16.18	16.18	15.94	328
08 Abr 2024	16.22	0.07	0.43%	16.52	16.52	16.22	92
05 Abr 2024	16.15	0.09	0.56%	16.10	16.15	16.10	500
04 Abr 2024	16.06	0.09	0.56%	15.70	16.06	15.70	1,347
03 Abr 2024	15.97	0.00	0.00%	15.97	15.97	15.97	0.00
02 Abr 2024	15.97	-0.25	-1.54%	16.00	16.21	15.80	1,508
28 Mar 2024	16.22	0.00	0.00%	16.22	16.22	16.22	1
27 Mar 2024	16.22	-0.18	-1.10%	16.22	16.22	16.22	10
26 Mar 2024	16.40	-0.02	-0.12%	16.40	16.40	16.40	182
25 Mar 2024	16.42	-0.04	-0.24%	16.24	16.42	16.24	83
22 Mar 2024	16.46	0.00	0.00%	16.48	16.66	16.46	85
21 Mar 2024	16.46	0.00	0.00%	16.46	16.46	16.46	0.00
20 Mar 2024	16.46	0.26	1.60%	16.62	16.62	16.18	449
19 Mar 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
18 Mar 2024	16.20	0.18	1.12%	16.22	16.22	16.00	221
15 Mar 2024	16.02	0.12	0.75%	16.02	16.04	16.02	28
14 Mar 2024	15.90	0.06	0.38%	15.96	16.00	15.90	2,383
13 Mar 2024	15.84	-0.38	-2.34%	16.02	16.02	15.84	850
12 Mar 2024	16.22	0.38	2.40%	16.10	16.22	16.00	386
11 Mar 2024	15.84	0.02	0.13%	15.72	16.00	15.50	2,208
08 Mar 2024	15.82	3.86	32.27%	12.58	15.84	12.58	13,824
07 Mar 2024	11.96	-0.36	-2.92%	12.10	12.16	11.96	188
06 Mar 2024	12.32	0.00	0.00%	12.32	12.32	12.32	0.00
05 Mar 2024	12.32	0.12	0.98%	12.32	12.32	12.32	100
04 Mar 2024	12.20	-0.44	-3.48%	12.54	12.56	12.20	294

Smith & Wesson Brands

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones