Premium
Windar Photonics Plc (WPHO)
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 | -1 | -1.8018018018 | 55.5 | 55.5 | 54.5 | 39213 | 54.76045067 | DE |
| 4 | -5 | -8.40336134454 | 59.5 | 59.5 | 54.5 | 34578 | 56.62123784 | DE |
| 12 | 13 | 31.3253012048 | 41.5 | 63 | 38.4 | 84447 | 49.83026235 | DE |
| 26 | 6 | 12.3711340206 | 48.5 | 63 | 38.4 | 45459 | 48.53699544 | DE |
| 52 | 13.5 | 32.9268292683 | 41 | 63 | 31 | 86854 | 40.95075285 | DE |
| 156 | 39.25 | 257.37704918 | 15.25 | 63 | 5.5 | 48918 | 37.0846913 | DE |
| 260 | 24.5 | 81.6666666667 | 30 | 63 | 5.5 | 41259 | 32.69301254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 36785 |
| 1738258200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 56770 |
| 1738171800 | 54.5 | -0.5 | -0.91 | 55 | 55 | 54.5 | 37164 |
| 1738085400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 6433 |
| 1737999000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 29864 |
| 1737739800 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 54.5 | 65833 |
| 1737653400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 40994 |
| 1737567000 | 55.5 | -1 | -1.77 | 56 | 56 | 55.5 | 53522 |
| 1737480600 | 56.5 | -1 | -1.74 | 57.5 | 57.5 | 56.5 | 41344 |
| 1737394200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 18113 |
| 1737135000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 56242 |
| 1737048600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 37641 |
| 1736962200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 18088 |
| 1736875800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 5470 |
| 1736789400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 55313 |
| 1736530200 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 37131 |
| 1736443800 | 58 | -1 | -1.69 | 59 | 59 | 58 | 37666 |
| 1736357400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 25538 |
| 1736271000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 39030 |
| 1736184600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 10121 |
| 1735925400 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 19281 |
| 1735839000 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 7351 |
| 1735666200 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1735579800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 13088 |
| 1735320600 | 60.5 | -1 | -1.63 | 61.5 | 63 | 60.5 | 77050 |
| 1735061400 | 61.5 | 5.5 | 9.82 | 56 | 61.5 | 56 | 48581 |
| 1734975000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 7363 |
| 1734715800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 315070 |
| 1734629400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 68464 |
| 1734543000 | 56 | 5.5 | 10.89 | 52.5 | 56.5 | 52.5 | 344775 |
| 1734456600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 2677 |
| 1734370200 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.5 | 13903 |
| 1734111000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 330428 |
| 1734024600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 15261 |
| 1733938200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.5 | 203260 |
| 1733851800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 128507 |
| 1733765400 | 49.5 | 0.5 | 1.02 | 49.5 | 49.5 | 49.5 | 35397 |
| 1733506200 | 49 | -2.5 | -4.85 | 51.5 | 51.5 | 49 | 76987 |
| 1733419800 | 51.5 | 2.5 | 5.10 | 49 | 51.5 | 49 | 377089 |
| 1733333400 | 49 | 2 | 4.26 | 47 | 49 | 45.5 | 145924 |
| 1733247000 | 47 | -4 | -7.84 | 50.5 | 50.5 | 44.5 | 233345 |
| 1733160600 | 51 | 1.5 | 3.03 | 49.5 | 51.5 | 49.5 | 228313 |
| 1732901400 | 49.5 | 9.3 | 23.13 | 46.5 | 49.5 | 46.5 | 343635 |
| 1732815000 | 40.2 | 0.7 | 1.77 | 39 | 47.5 | 38.4 | 559088 |
| 1732728600 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 179753 |
| 1732642200 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 61955 |
| 1732555800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732296600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732210200 | 41.5 | -2.5 | -5.68 | 42.5 | 42.5 | 41.5 | 17779 |
| 1732123800 | 44 | 1.5 | 3.53 | 42.5 | 44 | 42.5 | 10075 |
| 1732037400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 12917 |
| 1731951000 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 7335 |
| 1731691800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 10898 |
| 1731605400 | 43 | 2.5 | 6.17 | 41.5 | 43 | 41.5 | 26150 |
| 1731519000 | 40.5 | 1 | 2.53 | 39.5 | 41 | 39.5 | 77913 |
| 1731432600 | 39.5 | -2 | -4.82 | 39.5 | 39.5 | 38.5 | 107324 |
| 1731346200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 33060 |
| 1731087000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1190 |
| 1731000600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 3364 |
| 1730914200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 2 |
| 1730827800 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 40.5 | 31885 |
| 1730741400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 17 |
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
