Premium
WidePoint Corporation (WYY)
AMEX
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 | 1.2 | 9.86842105263 | 12.16 | 13.8 | 11.7 | 118729 | 13.00640769 | CS |
| 4 | 2.42 | 22.1206581353 | 10.94 | 13.8 | 8.81 | 155182 | 11.40003379 | CS |
| 12 | 8.71 | 187.311827957 | 4.65 | 13.8 | 4.5 | 122267 | 9.6183479 | CS |
| 26 | 7.28 | 119.736842105 | 6.08 | 13.8 | 3.96 | 77930 | 8.49162881 | CS |
| 52 | 10.31 | 338.032786885 | 3.05 | 13.8 | 2.8 | 72031 | 6.76163503 | CS |
| 156 | 11.56 | 642.222222222 | 1.8 | 13.8 | 1.6 | 67211 | 4.70584851 | CS |
| 260 | 6.28 | 88.7005649718 | 7.08 | 13.8 | 1.6 | 59407 | 4.41464353 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 13.56 | 0.48 | 3.67 | 13 | 13.69 | 12.03 | 155750 |
| 1781735400 | 13.08 | 0.33 | 2.59 | 12.73 | 13.75 | 12.61 | 153312 |
| 1781649000 | 12.75 | 0.89 | 7.50 | 12 | 13.36 | 12 | 104078 |
| 1781562600 | 11.86 | -0.05 | -0.42 | 12.16 | 12.5951 | 11.7 | 61774 |
| 1781303400 | 11.91 | -0.36 | -2.93 | 12.01 | 13.08 | 11.9 | 167912 |
| 1781217000 | 12.27 | 0.56 | 4.78 | 11.74 | 12.49 | 11.7101 | 66508 |
| 1781130600 | 11.71 | 0.06 | 0.52 | 11.6 | 12.42 | 11.395 | 131427 |
| 1781044200 | 11.65 | 0.38 | 3.37 | 11.23 | 11.85 | 11.07 | 125779 |
| 1780957800 | 11.27 | 0.3 | 2.73 | 10.87 | 11.43 | 10.7137 | 75055 |
| 1780698600 | 10.97 | -0.3 | -2.66 | 11.27 | 12.11 | 10.47 | 246533 |
| 1780612200 | 11.27 | -0.33 | -2.84 | 11.56 | 12.25 | 11.15 | 149478 |
| 1780525800 | 11.6 | 0.16 | 1.40 | 11.55 | 11.9974 | 11.2101 | 125481 |
| 1780439400 | 11.44 | 0.32 | 2.88 | 10.61 | 12.1 | 10.61 | 128462 |
| 1780353000 | 11.12 | -0.17 | -1.51 | 11.26 | 11.89 | 10.38 | 238294 |
| 1780093800 | 11.29 | 0.41 | 3.77 | 10.72 | 11.44 | 10.27 | 249311 |
| 1780007400 | 10.88 | 0.61 | 5.94 | 10.45 | 11 | 10.17 | 202398 |
| 1779921000 | 10.27 | 0.81 | 8.56 | 9.5 | 10.78 | 8.81 | 153852 |
| 1779834600 | 9.46 | -1.44 | -13.21 | 10.94 | 11 | 9.24 | 257879 |
| 1779489000 | 10.9 | 1.1 | 11.22 | 9.88 | 11.1558 | 9.8 | 157007 |
| 1779402600 | 9.8 | -0.19 | -1.90 | 10.03 | 10.15 | 9.6199999 | 71144 |
| 1779316200 | 9.99 | 0.04 | 0.40 | 9.82 | 10.18 | 9.51 | 103540 |
| 1779229800 | 9.95 | 0.28 | 2.90 | 9.7 | 10.2299 | 9.4 | 89044 |
| 1779143400 | 9.67 | -0.63 | -6.12 | 10.28 | 10.32 | 8.99 | 257446 |
| 1778884200 | 10.3 | 1.32 | 14.70 | 10.09 | 10.77 | 9.4538 | 444146 |
| 1778797800 | 8.98 | 0.74 | 8.98 | 8.52 | 9.44 | 8.1199999 | 421956 |
| 1778711400 | 8.24 | -0.04 | -0.48 | 8.3699999 | 8.555 | 8 | 57599 |
| 1778625000 | 8.28 | -0.64 | -7.17 | 8.75 | 8.9 | 8 | 78049 |
| 1778538600 | 8.92 | 0.98 | 12.34 | 8.1199999 | 9 | 8.1199999 | 79254 |
| 1778279400 | 7.94 | -0.7 | -8.10 | 8.44 | 8.64 | 7.91 | 71589 |
| 1778193000 | 8.64 | 0.48 | 5.88 | 8.01 | 9.1358 | 8.01 | 58358 |
| 1778106600 | 8.16 | -1.44 | -15.00 | 9.46 | 9.46 | 7.69 | 284299 |
| 1778020200 | 9.6 | 0.75 | 8.47 | 10 | 10.49 | 8.9001 | 594883 |
| 1777933800 | 8.85 | 1.99 | 29.01 | 6.92 | 9.32 | 6.87 | 413016 |
| 1777674600 | 6.86 | 0.52 | 8.20 | 6.32 | 7.03 | 6.2101 | 73028 |
| 1777588200 | 6.34 | -0.06 | -0.94 | 6.5 | 6.6399 | 6.05 | 49696 |
| 1777501800 | 6.4 | 0.23 | 3.73 | 6.19 | 6.64 | 6.0747 | 50015 |
| 1777415400 | 6.17 | 0.72 | 13.21 | 5.55 | 6.4799 | 5.48 | 175336 |
| 1777329000 | 5.45 | 0.68 | 14.26 | 4.8 | 5.65 | 4.8 | 88942 |
| 1777069800 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.79 | 4.6 | 14152 |
| 1776983400 | 4.76 | 0.1 | 2.15 | 4.65 | 4.76 | 4.65 | 39989 |
| 1776897000 | 4.66 | -0.33 | -6.61 | 5 | 5.1565 | 4.65 | 90927 |
| 1776810600 | 4.99 | -0.09 | -1.77 | 5.15 | 5.15 | 4.88 | 30575 |
| 1776724200 | 5.08 | -0.17 | -3.24 | 5.22 | 5.22 | 4.8915 | 24839 |
| 1776465000 | 5.25 | 0.07 | 1.35 | 5.15 | 5.25 | 5.05 | 13146 |
| 1776378600 | 5.18 | -0.03 | -0.58 | 5.2 | 5.24 | 4.9501 | 18462 |
| 1776292200 | 5.21 | 0.19 | 3.78 | 5.0199999 | 5.21 | 4.91 | 26899 |
| 1776205800 | 5.0199999 | 0.21 | 4.37 | 4.87 | 5.04 | 4.82 | 49304 |
| 1776119400 | 4.8099999 | 0.04 | 0.84 | 4.75 | 4.91 | 4.75 | 60968 |
| 1775860200 | 4.7699999 | -0.02 | -0.42 | 4.89 | 4.89 | 4.75 | 16218 |
| 1775773800 | 4.79 | -0.29 | -5.71 | 5.0199999 | 5.11 | 4.7699999 | 25216 |
| 1775687400 | 5.08 | 0.18 | 3.67 | 5.05 | 5.08 | 4.9 | 11710 |
| 1775601000 | 4.9 | -0.13 | -2.58 | 5.01 | 5.115 | 4.825 | 12208 |
| 1775514600 | 5.03 | 0.16 | 3.29 | 4.7699999 | 5.1 | 4.7699999 | 9164 |
| 1775169000 | 4.87 | -0.11 | -2.21 | 4.78 | 5.075 | 4.6001 | 23664 |
| 1775082600 | 4.98 | -0.01 | -0.20 | 4.8099999 | 5.135 | 4.67 | 27738 |
| 1774996200 | 4.99 | 0.34 | 7.31 | 4.66 | 4.995 | 4.61 | 13096 |
| 1774909800 | 4.65 | 0.03 | 0.65 | 4.65 | 4.79 | 4.5 | 49315 |
| 1774650600 | 4.62 | -0.15 | -3.14 | 4.71 | 4.76 | 4.62 | 17731 |
| 1774564200 | 4.7699999 | -0.62 | -11.50 | 5.0199999 | 5.155 | 4.6 | 76727 |
| 1774477800 | 5.39 | 0.14 | 2.67 | 5.36 | 5.61 | 5 | 27177 |
| 1774391400 | 5.25 | -0.4 | -7.08 | 5.78 | 5.79 | 5.21 | 56153 |
| 1774305000 | 5.65 | 0.55 | 10.78 | 5.1 | 5.76 | 5.1 | 63261 |
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.
