Premium
Worldline (WLN)
EU
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 | -0.186 | -3.50943396226 | 5.3 | 5.364 | 4.693 | 1578658 | 4.9712115 | DE |
| 4 | -0.348 | -6.37129256683 | 5.462 | 5.82 | 4.693 | 1687911 | 5.05048163 | DE |
| 12 | -2.508 | -32.9047494096 | 7.622 | 7.704 | 4.693 | 1818535 | 5.90850518 | DE |
| 26 | -1.636 | -24.237037037 | 6.75 | 9.05 | 4.693 | 1459992 | 6.64500354 | DE |
| 52 | -6.486 | -55.9137931034 | 11.6 | 12.83 | 4.693 | 1491620 | 7.73515397 | DE |
| 156 | -32.286 | -86.3262032086 | 37.4 | 47.96 | 4.693 | 1172789 | 17.28089399 | DE |
| 260 | -58.586 | -91.9717425432 | 63.7 | 85.35 | 4.693 | 1019244 | 30.21635925 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747672200 | 4.716 | -0.31 | -6.21 | 4.96 | 4.981 | 4.708 | 2688988 |
| 1747413000 | 5.0279999 | 0.05 | 0.94 | 5.0279999 | 5.116 | 4.963 | 1088563 |
| 1747326600 | 4.981 | -0.3 | -5.63 | 5.198 | 5.202 | 4.9109999 | 1855385 |
| 1747240200 | 5.2779999 | 0.09 | 1.66 | 5.224 | 5.364 | 5.22 | 1246758 |
| 1747153800 | 5.192 | -0.1 | -1.93 | 5.3 | 5.35 | 5.162 | 1013596 |
| 1747067400 | 5.2939999 | 0.22 | 4.29 | 5.12 | 5.35 | 5.08 | 2474792 |
| 1746808200 | 5.0759999 | 0.1 | 1.95 | 5 | 5.134 | 4.907 | 1865714 |
| 1746721800 | 4.979 | 0.08 | 1.53 | 4.78 | 5.022 | 4.78 | 1552523 |
| 1746635400 | 4.904 | -0.17 | -3.35 | 5.074 | 5.0759999 | 4.851 | 1711664 |
| 1746549000 | 5.074 | 0.01 | 0.16 | 5.078 | 5.142 | 4.996 | 1421361 |
| 1746462600 | 5.066 | 0.07 | 1.32 | 5 | 5.172 | 4.99 | 1419283 |
| 1746203400 | 5 | 0.13 | 2.67 | 4.95 | 5.04 | 4.862 | 1216825 |
| 1746030600 | 4.87 | 0.09 | 1.86 | 4.768 | 4.933 | 4.764 | 1527419 |
| 1745944200 | 4.781 | -0.19 | -3.74 | 4.9 | 4.95 | 4.753 | 1461099 |
| 1745857800 | 4.967 | 0.07 | 1.37 | 4.9 | 5.082 | 4.827 | 1522008 |
| 1745598600 | 4.9 | -0.15 | -3.05 | 5.048 | 5.14 | 4.861 | 1964660 |
| 1745512200 | 5.054 | -0.65 | -11.43 | 5.296 | 5.426 | 4.985 | 3762284 |
| 1745425800 | 5.706 | 0.08 | 1.35 | 5.68 | 5.82 | 5.64 | 1344773 |
| 1745339400 | 5.63 | 0.2 | 3.72 | 5.462 | 5.65 | 5.256 | 932616 |
| 1744907400 | 5.428 | 0.04 | 0.82 | 5.3 | 5.45 | 5.3 | 455088 |
| 1744821000 | 5.384 | -0.25 | -4.44 | 5.542 | 5.548 | 5.334 | 1321834 |
| 1744734600 | 5.634 | 0 | 0.00 | 5.68 | 5.74 | 5.58 | 867695 |
| 1744648200 | 5.634 | 0.18 | 3.26 | 5.5679999 | 5.634 | 5.482 | 1061126 |
| 1744389000 | 5.456 | 0 | 0.00 | 5.456 | 5.456 | 5.456 | 0 |
| 1744302600 | 5.456 | 0.28 | 5.49 | 5.8 | 5.814 | 5.456 | 2135295 |
| 1744216200 | 5.172 | -0.28 | -5.10 | 5.26 | 5.34 | 4.961 | 1693686 |
| 1744129800 | 5.45 | 0.02 | 0.33 | 5.59 | 5.708 | 5.402 | 1944129 |
| 1744043400 | 5.432 | -0.18 | -3.17 | 4.999 | 5.83 | 4.7699999 | 2195809 |
| 1743784200 | 5.61 | -0.42 | -6.97 | 5.974 | 5.974 | 5.38 | 2112421 |
| 1743697800 | 6.03 | -0.16 | -2.55 | 6.034 | 6.25 | 5.8099999 | 1754685 |
| 1743611400 | 6.188 | 0.23 | 3.90 | 5.94 | 6.188 | 5.868 | 1574791 |
| 1743525000 | 5.956 | 0.3 | 5.27 | 5.84 | 5.956 | 5.71 | 1302838 |
| 1743438600 | 5.658 | -0.43 | -7.12 | 6 | 6 | 5.628 | 2153356 |
| 1743183000 | 6.092 | -0.23 | -3.58 | 6.2 | 6.382 | 6.074 | 1100582 |
| 1743096600 | 6.3179999 | -0.13 | -1.96 | 6.3 | 6.5119999 | 6.25 | 1458210 |
| 1743010200 | 6.444 | -0.26 | -3.85 | 6.61 | 6.634 | 6.444 | 1196392 |
| 1742923800 | 6.702 | 0.16 | 2.41 | 6.5759999 | 6.75 | 6.564 | 1002585 |
| 1742837400 | 6.5439999 | -0.2 | -2.97 | 6.884 | 6.928 | 6.5439999 | 1507325 |
| 1742578200 | 6.744 | -0.48 | -6.64 | 7.224 | 7.28 | 6.69 | 3003571 |
| 1742491800 | 7.224 | 0.2 | 2.79 | 7.076 | 7.26 | 6.994 | 1517300 |
| 1742405400 | 7.028 | -0.29 | -3.94 | 7.3 | 7.3 | 6.98 | 1044333 |
| 1742319000 | 7.316 | 0.19 | 2.72 | 7.176 | 7.46 | 7.152 | 871527 |
| 1742232600 | 7.122 | 0.15 | 2.21 | 7.034 | 7.146 | 6.95 | 777871 |
| 1741973400 | 6.968 | -0.01 | -0.17 | 6.864 | 7.028 | 6.788 | 975160 |
| 1741887000 | 6.98 | 0.09 | 1.37 | 6.82 | 7.108 | 6.782 | 951063 |
| 1741800600 | 6.886 | 0.07 | 0.97 | 6.998 | 7.124 | 6.762 | 1218282 |
| 1741714200 | 6.82 | -0.46 | -6.32 | 7.316 | 7.37 | 6.728 | 1724131 |
| 1741627800 | 7.28 | -0.02 | -0.27 | 7.352 | 7.49 | 7.2 | 1381270 |
| 1741368600 | 7.3 | 0.31 | 4.49 | 6.942 | 7.3 | 6.894 | 1368564 |
| 1741282200 | 6.986 | 0.31 | 4.64 | 6.752 | 7.036 | 6.752 | 2182293 |
| 1741195800 | 6.676 | 0.53 | 8.55 | 6.34 | 6.974 | 6.312 | 3455045 |
| 1741109400 | 6.15 | -0.37 | -5.62 | 6.388 | 6.516 | 6.074 | 2210868 |
| 1741023000 | 6.516 | 0.32 | 5.10 | 6.242 | 6.802 | 6.2 | 3360449 |
| 1740763800 | 6.2 | 0.09 | 1.47 | 6.05 | 6.314 | 6.05 | 2654214 |
| 1740677400 | 6.11 | -0.05 | -0.75 | 6.016 | 6.2939999 | 5.79 | 4820907 |
| 1740591000 | 6.156 | -1.26 | -17.01 | 6.95 | 6.99 | 5.978 | 7622411 |
| 1740504600 | 7.418 | -0.23 | -3.03 | 7.622 | 7.704 | 7.25 | 1790529 |
| 1740418200 | 7.65 | -0.03 | -0.44 | 7.88 | 7.96 | 7.63 | 1841420 |
| 1740159000 | 7.684 | 0.15 | 1.99 | 7.56 | 7.938 | 7.56 | 827186 |
| 1740072600 | 7.534 | -0.22 | -2.84 | 7.752 | 7.8 | 7.49 | 502445 |
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
