Premium
Windward Ltd (WNWD)
LSE
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 | -2 | -0.961538461538 | 208 | 208.5 | 206 | 504815 | 207.79854244 | DE |
| 4 | -2 | -0.961538461538 | 208 | 209 | 206 | 287499 | 207.8143747 | DE |
| 12 | 66 | 47.1428571429 | 140 | 210 | 118 | 218458 | 173.32150446 | DE |
| 26 | 102.5 | 99.0338164251 | 103.5 | 210 | 97.2 | 233620 | 140.11420857 | DE |
| 52 | 96 | 87.2727272727 | 110 | 210 | 93 | 167919 | 128.530772 | DE |
| 156 | 17 | 8.99470899471 | 189 | 210 | 34.7 | 95163 | 101.24861429 | DE |
| 260 | 43.5 | 26.7692307692 | 162.5 | 226 | 34.7 | 91810 | 102.14535339 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 206 | -2 | -0.96 | 208 | 208 | 206 | 1662513 |
| 1737739800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 22281 |
| 1737653400 | 208 | 1 | 0.48 | 208 | 208 | 208 | 1926935 |
| 1737567000 | 207 | -1 | -0.48 | 208 | 208.5 | 207 | 508494 |
| 1737480600 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 39124 |
| 1737394200 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 27241 |
| 1737135000 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 122013 |
| 1737048600 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 47387 |
| 1736962200 | 208 | 0 | 0.00 | 208 | 208 | 208 | 14233 |
| 1736875800 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 465799 |
| 1736789400 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 78144 |
| 1736530200 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 114138 |
| 1736443800 | 208 | 0 | 0.00 | 208 | 208.5 | 208 | 58806 |
| 1736357400 | 208 | -1 | -0.48 | 208 | 208.5 | 208 | 462064 |
| 1736271000 | 209 | 1 | 0.48 | 208 | 209 | 207.5 | 100425 |
| 1736184600 | 208 | 1 | 0.48 | 208 | 208 | 207 | 494480 |
| 1735925400 | 207 | -1 | -0.48 | 208 | 208 | 207 | 252810 |
| 1735839000 | 208 | 0 | 0.00 | 208 | 208 | 207 | 199125 |
| 1735666200 | 208 | 1 | 0.48 | 208 | 208 | 207.5 | 175892 |
| 1735579800 | 207 | 0 | 0.00 | 208 | 208 | 207 | 353097 |
| 1735320600 | 207 | -1 | -0.48 | 208 | 208 | 205 | 365868 |
| 1735061400 | 208 | 62 | 42.47 | 210 | 210 | 176.75 | 1404250 |
| 1734975000 | 146 | 11 | 8.15 | 137.5 | 146 | 137.5 | 232333 |
| 1734715800 | 135 | 12.5 | 10.20 | 122.5 | 139 | 121.75 | 434056 |
| 1734629400 | 122.5 | 4.5 | 3.81 | 118 | 122.5 | 118 | 805884 |
| 1734543000 | 118 | -2 | -1.67 | 118 | 121 | 118 | 88995 |
| 1734456600 | 120 | -1 | -0.83 | 122.5 | 122.5 | 118 | 290121 |
| 1734370200 | 121 | -1.5 | -1.22 | 122.5 | 126 | 121 | 142407 |
| 1734111000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.75 | 27362 |
| 1734024600 | 122.5 | -1 | -0.81 | 122.5 | 122.5 | 121.75 | 66497 |
| 1733938200 | 123.5 | 1 | 0.82 | 122.5 | 123.5 | 121.75 | 69610 |
| 1733851800 | 122.5 | -1 | -0.81 | 122.5 | 122.5 | 121.75 | 169960 |
| 1733765400 | 123.5 | 1 | 0.82 | 122.5 | 123.5 | 120 | 129676 |
| 1733506200 | 122.5 | -1 | -0.81 | 122.5 | 122.5 | 121.75 | 43336 |
| 1733419800 | 123.5 | 0.5 | 0.41 | 122.5 | 123.5 | 120 | 197875 |
| 1733333400 | 123 | 1 | 0.82 | 122.5 | 123 | 121.25 | 298686 |
| 1733247000 | 122 | 1 | 0.83 | 121 | 122.5 | 120.5 | 275846 |
| 1733160600 | 121 | 0 | 0.00 | 121 | 121.25 | 120 | 133606 |
| 1732901400 | 121 | -1.5 | -1.22 | 121.5 | 121.5 | 121 | 150249 |
| 1732815000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.5 | 265806 |
| 1732728600 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 120 | 121877 |
| 1732642200 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 120 | 8983 |
| 1732555800 | 122.5 | 1.5 | 1.24 | 122.5 | 123 | 121.5 | 10839 |
| 1732296600 | 121 | 0 | 0.00 | 122.5 | 122.5 | 121 | 207950 |
| 1732210200 | 121 | -1.5 | -1.22 | 122.5 | 122.5 | 120.5 | 99585 |
| 1732123800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.5 | 108492 |
| 1732037400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.5 | 7611 |
| 1731951000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.5 | 74789 |
| 1731691800 | 122.5 | 0.5 | 0.41 | 122.5 | 122.5 | 122.5 | 51348 |
| 1731605400 | 122 | -3 | -2.40 | 127.5 | 127.5 | 122 | 84871 |
| 1731519000 | 125 | -5 | -3.85 | 132.5 | 132.5 | 125 | 80863 |
| 1731432600 | 130 | -3.5 | -2.62 | 133.5 | 133.5 | 130 | 26768 |
| 1731346200 | 133.5 | -1.5 | -1.11 | 135 | 135 | 133.5 | 43978 |
| 1731087000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 290606 |
| 1731000600 | 135 | 1 | 0.75 | 136.5 | 136.5 | 134 | 31769 |
| 1730914200 | 134 | -0.5 | -0.37 | 138.5 | 138.5 | 134 | 55592 |
| 1730827800 | 134.5 | -4 | -2.89 | 140 | 143 | 134.5 | 53754 |
| 1730741400 | 138.5 | -1.5 | -1.07 | 140 | 140 | 137 | 37504 |
| 1730482200 | 140 | -2.5 | -1.75 | 142.5 | 142.5 | 140 | 43687 |
| 1730395800 | 142.5 | -3.5 | -2.40 | 142.5 | 145 | 142.5 | 47853 |
| 1730309400 | 146 | 12 | 8.96 | 137 | 146 | 137 | 153790 |
| 1730223000 | 134 | -3.5 | -2.55 | 139 | 139 | 134 | 62349 |
| 1730136600 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 135 | 30799 |
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
