Premium
Wizz Air Holdings Plc (WIZZ)
LSE
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 | -256 | -15.5057540884 | 1651 | 1669 | 1332 | 536836 | 1470.73130043 | DE |
| 4 | -290 | -17.2106824926 | 1685 | 1818 | 1332 | 465787 | 1621.32857254 | DE |
| 12 | 61 | 4.57271364318 | 1334 | 1818 | 1152 | 646693 | 1512.34306219 | DE |
| 26 | 165 | 13.4146341463 | 1230 | 1818 | 1152 | 571778 | 1442.5849851 | DE |
| 52 | -761 | -35.2968460111 | 2156 | 2548 | 1139 | 530590 | 1599.48510955 | DE |
| 156 | -1543 | -52.5187202178 | 2938 | 3314 | 1139 | 516619 | 2053.14232652 | DE |
| 260 | -857 | -38.055062167 | 2252 | 5595 | 1139 | 484112 | 2786.16003327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743697800 | 1420 | -40 | -2.74 | 1422 | 1481 | 1394 | 615248 |
| 1743611400 | 1460 | 23 | 1.60 | 1425 | 1460 | 1415 | 483875 |
| 1743525000 | 1437 | -45 | -3.04 | 1532 | 1539 | 1437 | 590053 |
| 1743438600 | 1482 | -93 | -5.90 | 1545 | 1570 | 1482 | 510103 |
| 1743183000 | 1575 | -90 | -5.41 | 1651 | 1669 | 1561 | 484901 |
| 1743096600 | 1665 | 3 | 0.18 | 1635 | 1700 | 1621 | 326371 |
| 1743010200 | 1662 | -28 | -1.66 | 1715 | 1717 | 1658 | 345114 |
| 1742923800 | 1690 | -15 | -0.88 | 1672 | 1720 | 1672 | 483651 |
| 1742837400 | 1705 | 55 | 3.33 | 1684 | 1709 | 1663 | 293262 |
| 1742578200 | 1650 | -48 | -2.83 | 1669 | 1688 | 1633 | 547744 |
| 1742491800 | 1698 | 10 | 0.59 | 1706 | 1726 | 1680 | 349001 |
| 1742405400 | 1688 | -88 | -4.95 | 1748 | 1763 | 1662 | 592667 |
| 1742319000 | 1776 | 59 | 3.44 | 1728 | 1818 | 1717 | 776650 |
| 1742232600 | 1717 | 7 | 0.41 | 1698 | 1737 | 1695 | 278078 |
| 1741973400 | 1710 | 57 | 3.45 | 1636 | 1720 | 1636 | 384028 |
| 1741887000 | 1653 | 43 | 2.67 | 1595 | 1698 | 1585 | 512389 |
| 1741800600 | 1610 | -12 | -0.74 | 1653 | 1659 | 1591 | 453865 |
| 1741714200 | 1622 | -5 | -0.31 | 1619 | 1653 | 1592 | 349575 |
| 1741627800 | 1627 | -79 | -4.63 | 1698 | 1724 | 1627 | 448235 |
| 1741368600 | 1706 | -17 | -0.99 | 1685 | 1746 | 1661 | 490932 |
| 1741282200 | 1723 | 48 | 2.87 | 1700 | 1745 | 1677 | 989952 |
| 1741195800 | 1675 | 221 | 15.20 | 1518 | 1675 | 1518 | 956205 |
| 1741109400 | 1454 | -119 | -7.57 | 1545 | 1545 | 1454 | 880507 |
| 1741023000 | 1573 | -97 | -5.81 | 1634 | 1648 | 1564 | 1005840 |
| 1740763800 | 1670 | -1 | -0.06 | 1648 | 1702 | 1630 | 662385 |
| 1740677400 | 1671 | 14 | 0.84 | 1643 | 1691 | 1616 | 394162 |
| 1740591000 | 1657 | 93 | 5.95 | 1583 | 1668 | 1569 | 580863 |
| 1740504600 | 1564 | 3 | 0.19 | 1547 | 1598 | 1544 | 399618 |
| 1740418200 | 1561 | 45 | 2.97 | 1508 | 1598 | 1500 | 383695 |
| 1740159000 | 1516 | 22 | 1.47 | 1510 | 1534 | 1498 | 279228 |
| 1740072600 | 1494 | -56 | -3.61 | 1555 | 1574 | 1481 | 353308 |
| 1739986200 | 1550 | -75 | -4.62 | 1603 | 1607 | 1547 | 525030 |
| 1739899800 | 1625 | -49 | -2.93 | 1678 | 1696 | 1625 | 513211 |
| 1739813400 | 1674 | 18 | 1.09 | 1652 | 1692 | 1609 | 494447 |
| 1739554200 | 1656 | -31 | -1.84 | 1674 | 1683 | 1636 | 473999 |
| 1739467800 | 1687 | 95 | 5.97 | 1662 | 1745 | 1646 | 1174864 |
| 1739381400 | 1592 | 57 | 3.71 | 1572 | 1612 | 1526 | 1109257 |
| 1739295000 | 1535 | -19 | -1.22 | 1552 | 1560 | 1437 | 981279 |
| 1739208600 | 1554 | 9 | 0.58 | 1569 | 1576 | 1526 | 573000 |
| 1738949400 | 1545 | 48 | 3.21 | 1505 | 1580 | 1465 | 2124445 |
| 1738863000 | 1497 | 226 | 17.78 | 1301 | 1500 | 1290 | 2395583 |
| 1738776600 | 1271 | 38 | 3.08 | 1249 | 1281 | 1223 | 485877 |
| 1738690200 | 1233 | -5 | -0.40 | 1236 | 1304 | 1221 | 663831 |
| 1738603800 | 1238 | -48 | -3.73 | 1255 | 1267 | 1235 | 490220 |
| 1738344600 | 1286 | -10 | -0.77 | 1289 | 1335 | 1276 | 591223 |
| 1738258200 | 1296 | -76 | -5.54 | 1200 | 1329 | 1152 | 1965199 |
| 1738171800 | 1372 | -76 | -5.25 | 1434 | 1462 | 1355 | 593689 |
| 1738085400 | 1448 | 7 | 0.49 | 1420 | 1462 | 1406 | 333404 |
| 1737999000 | 1441 | -2 | -0.14 | 1422 | 1452 | 1404 | 299812 |
| 1737739800 | 1443 | -2 | -0.14 | 1456 | 1479 | 1430 | 502178 |
| 1737653400 | 1445 | -17 | -1.16 | 1459 | 1495 | 1403 | 660892 |
| 1737567000 | 1462 | 29 | 2.02 | 1438 | 1462 | 1394 | 813417 |
| 1737480600 | 1433 | 95 | 7.10 | 1340 | 1435 | 1340 | 1055511 |
| 1737394200 | 1338 | 23 | 1.75 | 1333 | 1349 | 1299 | 459025 |
| 1737135000 | 1315 | 32 | 2.49 | 1288 | 1339 | 1288 | 452006 |
| 1737048600 | 1283 | -1 | -0.08 | 1308 | 1330 | 1242 | 534699 |
| 1736962200 | 1284 | 39 | 3.13 | 1242 | 1285 | 1242 | 323387 |
| 1736875800 | 1245 | 43 | 3.58 | 1222 | 1282 | 1210 | 506866 |
| 1736789400 | 1202 | -27 | -2.20 | 1221 | 1224 | 1174 | 670728 |
| 1736530200 | 1229 | -101 | -7.59 | 1334 | 1334 | 1228 | 832973 |
| 1736443800 | 1330 | 0 | 0.00 | 1331 | 1354 | 1303 | 312544 |
| 1736357400 | 1330 | -50 | -3.62 | 1390 | 1390 | 1313 | 469652 |
| 1736271000 | 1380 | 2 | 0.15 | 1377 | 1384 | 1347 | 238699 |
| 1736184600 | 1378 | -12 | -0.86 | 1395 | 1404 | 1339 | 528213 |
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
