Premium
West Pharmaceutical Services Inc (WST)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.48 | 2.58380876043 | 212.09 | 223.088 | 193.05 | 1281550 | 208.0445872 | CS |
| 4 | -8.53 | -3.77266696152 | 226.1 | 227.57 | 187.43 | 945142 | 209.99565602 | CS |
| 12 | -123.97 | -36.2973590209 | 341.54 | 347.85 | 187.43 | 1113900 | 225.34288018 | CS |
| 26 | -68.08 | -23.8333625066 | 285.65 | 352.33 | 187.43 | 831242 | 261.42083046 | CS |
| 52 | -162.43 | -42.7447368421 | 380 | 394.42 | 187.43 | 698612 | 284.26807565 | CS |
| 156 | -129.47 | -37.3069386814 | 347.04 | 415.73 | 187.43 | 556513 | 303.25660293 | CS |
| 260 | 38.52 | 21.5135437029 | 179.05 | 475.35 | 170.12 | 522746 | 306.44984288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 215.13 | 9.25 | 4.49 | 208.06 | 216.98 | 207.245 | 1588802 |
| 1745275200 | 205.88 | 3.98 | 1.97 | 205 | 206.31 | 200.35 | 898843 |
| 1744929600 | 201.9 | -7.23 | -3.46 | 206.93 | 206.93 | 193.05 | 1684041 |
| 1744843200 | 209.13 | -3.37 | -1.59 | 212.09 | 214.62 | 207.52 | 954515 |
| 1744756800 | 212.5 | -0.17 | -0.08 | 211.37 | 213.61 | 209.82 | 592278 |
| 1744670400 | 212.67 | 1.97 | 0.93 | 213.58 | 213.58 | 208.87 | 644660 |
| 1744411200 | 210.7 | 6.95 | 3.41 | 206.08 | 211.5 | 200.7 | 804964 |
| 1744324800 | 203.75 | 0.22 | 0.11 | 202.51 | 206.89 | 195.04 | 1264503 |
| 1744238400 | 203.53 | 13.14 | 6.90 | 189.66 | 206.81 | 187.43 | 1291015 |
| 1744152000 | 190.39 | -11.08 | -5.50 | 205.37 | 206.205 | 188.35 | 909301 |
| 1744065600 | 201.47 | -1.74 | -0.86 | 200.93 | 210.89 | 195 | 1538090 |
| 1743806400 | 203.21 | -16.76 | -7.62 | 218.53 | 218.53 | 202.86 | 988370 |
| 1743720000 | 219.97 | -1.53 | -0.69 | 218.98 | 221.37 | 215.79 | 857590 |
| 1743633600 | 221.5 | 1.34 | 0.61 | 218.17 | 224.02 | 216.63 | 979279 |
| 1743547200 | 220.16 | -3.72 | -1.66 | 224.54 | 224.54 | 218.59 | 520533 |
| 1743460800 | 223.88 | 1.68 | 0.76 | 221.67 | 225.59 | 217.41 | 678847 |
| 1743201600 | 222.2 | -3.86 | -1.71 | 224.52 | 226 | 219.76 | 495545 |
| 1743115200 | 226.06 | 1.15 | 0.51 | 225.32 | 227.57 | 223.02 | 562029 |
| 1743028800 | 224.91 | -0.89 | -0.39 | 226.1 | 226.825 | 222.73 | 704496 |
| 1742942400 | 225.8 | -6.1 | -2.63 | 231.05 | 232.505 | 224.275 | 877979 |
| 1742856000 | 231.9 | 3.22 | 1.41 | 230.29 | 234.02 | 230.29 | 656043 |
| 1742596800 | 228.68 | 1.17 | 0.51 | 228 | 230.66 | 225.44 | 919055 |
| 1742510400 | 227.51 | -2.88 | -1.25 | 228.38 | 230.71 | 225.76 | 830530 |
| 1742424000 | 230.39 | -4.08 | -1.74 | 234.47 | 235.755 | 228.84 | 817879 |
| 1742337600 | 234.47 | 3.01 | 1.30 | 231.81 | 234.53 | 228.89 | 574575 |
| 1742251200 | 231.46 | 1.35 | 0.59 | 231.2 | 234.4 | 229.87 | 935472 |
| 1741992000 | 230.11 | 6.38 | 2.85 | 225.75 | 231.67 | 225.0187 | 1023540 |
| 1741905600 | 223.73 | -0.5 | -0.22 | 224.03 | 227.07 | 220.53 | 1074081 |
| 1741819200 | 224.23 | -6.54 | -2.83 | 230.36 | 232.94 | 221.94 | 949038 |
| 1741732800 | 230.77 | 4.73 | 2.09 | 225.01 | 234.36 | 225.01 | 1264902 |
| 1741646400 | 226.04 | -5.43 | -2.35 | 227.68 | 231 | 222.26 | 1142291 |
| 1741390800 | 231.47 | -1.29 | -0.55 | 231.75 | 236.71 | 229.06 | 892221 |
| 1741304400 | 232.76 | 2.21 | 0.96 | 229.25 | 236.12 | 228.64 | 967761 |
| 1741218000 | 230.55 | 4.99 | 2.21 | 223.47 | 232.86 | 223.47 | 729024 |
| 1741131600 | 225.56 | -2.49 | -1.09 | 226.63 | 229.03 | 221.81 | 820058 |
| 1741045200 | 228.05 | -4.29 | -1.85 | 231.84 | 234.31 | 223.6651 | 1144704 |
| 1740786000 | 232.34 | 9.78 | 4.39 | 223.68 | 233.12 | 223.37 | 1856183 |
| 1740699600 | 222.56 | 2.83 | 1.29 | 220.56 | 223.3 | 216.75 | 1048905 |
| 1740613200 | 219.73 | -0.42 | -0.19 | 220.49 | 220.605 | 215.6723 | 881393 |
| 1740526800 | 220.15 | -0.92 | -0.42 | 219.29 | 223.7871 | 218.8 | 1074397 |
| 1740440400 | 221.07 | 10.16 | 4.82 | 209.49 | 221.455 | 209.49 | 1749857 |
| 1740181200 | 210.91 | 7.26 | 3.56 | 204.87 | 212.98 | 204.34 | 1882053 |
| 1740094800 | 203.65 | 1.16 | 0.57 | 202 | 208.2 | 201.25 | 1801439 |
| 1740008400 | 202.49 | -8.51 | -4.03 | 211 | 212 | 201.45 | 2881118 |
| 1739922000 | 211 | -3.73 | -1.74 | 216 | 216.983 | 206.12 | 2097884 |
| 1739576400 | 214.73 | 15.62 | 7.84 | 202.8 | 223.4377 | 201.86 | 5026042 |
| 1739490000 | 199.11 | -123.17 | -38.22 | 241.76 | 249.41 | 197.01 | 5241753 |
| 1739403600 | 322.27999 | -0.12 | -0.04 | 318.6 | 324.33 | 315.76 | 788020 |
| 1739317200 | 322.39999 | -1.73 | -0.53 | 321.43 | 325.2 | 320.3 | 375823 |
| 1739230800 | 324.13 | 2.58 | 0.80 | 321.99 | 324.69 | 317.58999 | 583299 |
| 1738971600 | 321.55 | -8.92 | -2.70 | 331.45999 | 332.47 | 320.765 | 341167 |
| 1738885200 | 330.47 | -4.67 | -1.39 | 335.2 | 335.2 | 327.2 | 404685 |
| 1738798800 | 335.14 | 4.1 | 1.24 | 332.52 | 335.64 | 327.74 | 415471 |
| 1738712400 | 331.04 | -5.99 | -1.78 | 334 | 338.6 | 327.08 | 591758 |
| 1738626000 | 337.03 | -4.52 | -1.32 | 340.48 | 342.55 | 335.58 | 609275 |
| 1738366800 | 341.55 | -2.36 | -0.69 | 344.51 | 347.14 | 341.09 | 568651 |
| 1738280400 | 343.91 | 4.34 | 1.28 | 342.88 | 347.85 | 340.4 | 399258 |
| 1738194000 | 339.57 | -3.72 | -1.08 | 341.54 | 342 | 335.62 | 410895 |
| 1738107600 | 343.29 | -1.78 | -0.52 | 348.9 | 348.9 | 342.68 | 292672 |
| 1738021200 | 345.07 | 0.07 | 0.02 | 345.35 | 346.46 | 342.395 | 355399 |
| 1737762000 | 345 | -2.87 | -0.83 | 343.9 | 348.48 | 341.82 | 271118 |
| 1737675600 | 347.87 | 0 | 0.00 | 347.87 | 347.87 | 347.87 | 0 |
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
