Premium
Theworks.co.uk Plc (WRKS)
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 | -3.275 | -15.0229357798 | 21.8 | 21.8 | 18 | 72110 | 19.98394076 | DE |
| 4 | -3.475 | -15.7954545455 | 22 | 22.1 | 18 | 68301 | 21.21612716 | DE |
| 12 | -0.975 | -5 | 19.5 | 23.4 | 18 | 143471 | 20.89413093 | DE |
| 26 | -6.575 | -26.1952191235 | 25.1 | 27 | 18 | 165792 | 22.80018643 | DE |
| 52 | -6.975 | -27.3529411765 | 25.5 | 27.4 | 18 | 142748 | 23.76685568 | DE |
| 156 | -32.475 | -63.6764705882 | 51 | 58.6 | 18 | 275581 | 34.65996635 | DE |
| 260 | -9.475 | -33.8392857143 | 28 | 75 | 16.5 | 263068 | 38.55439139 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 18.525 | -2.73 | -12.82 | 20.5 | 20.5 | 18 | 159507 |
| 1741627800 | 21.25 | 0.05 | 0.24 | 21.8 | 21.8 | 20.6 | 28640 |
| 1741368600 | 21.2 | 0.65 | 3.16 | 20.5 | 21.2 | 20.5 | 110004 |
| 1741282200 | 20.55 | -0.65 | -3.07 | 20.55 | 20.55 | 20.55 | 20311 |
| 1741195800 | 21.2 | 0 | 0.00 | 21.8 | 21.8 | 20.8 | 42089 |
| 1741109400 | 21.2 | -0.25 | -1.17 | 20.5 | 21.2 | 20.5 | 110640 |
| 1741023000 | 21.45 | 0.45 | 2.14 | 21.45 | 21.45 | 21.45 | 50000 |
| 1740763800 | 21 | -0.45 | -2.10 | 21 | 21 | 21 | 29000 |
| 1740677400 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 1013 |
| 1740591000 | 21.45 | -0.05 | -0.23 | 21.1 | 21.45 | 21 | 25243 |
| 1740504600 | 21.5 | 0.05 | 0.23 | 21 | 21.5 | 21 | 163351 |
| 1740418200 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 26176 |
| 1740159000 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 60000 |
| 1740072600 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 13524 |
| 1739986200 | 21.45 | -0.2 | -0.92 | 21.45 | 21.45 | 21.45 | 7000 |
| 1739899800 | 21.65 | -0.25 | -1.14 | 21.6 | 21.65 | 21.6 | 73839 |
| 1739813400 | 21.9 | -0.2 | -0.90 | 21.9 | 21.9 | 21.9 | 192777 |
| 1739554200 | 22.1 | 0.1 | 0.45 | 22.1 | 22.1 | 22.1 | 10432 |
| 1739467800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 82581 |
| 1739381400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 159890 |
| 1739295000 | 22 | -0.1 | -0.45 | 22.4 | 22.4 | 21.7 | 125165 |
| 1739208600 | 22.1 | -0.1 | -0.45 | 22 | 22.1 | 21.6 | 145441 |
| 1738949400 | 22.2 | 0 | 0.00 | 22.4 | 22.5 | 22 | 357724 |
| 1738863000 | 22.2 | -0.15 | -0.67 | 22.5 | 22.5 | 22.2 | 482038 |
| 1738776600 | 22.35 | -0.1 | -0.45 | 22.35 | 22.35 | 22.35 | 2137 |
| 1738690200 | 22.45 | -0.25 | -1.10 | 22.4 | 22.5 | 22.4 | 365145 |
| 1738603800 | 22.7 | -0.55 | -2.37 | 22.7 | 22.7 | 22.7 | 50161 |
| 1738344600 | 23.25 | 0.75 | 3.33 | 22.9 | 23.4 | 22.4 | 124642 |
| 1738258200 | 22.5 | 0.3 | 1.35 | 22.9 | 23 | 22.1 | 359075 |
| 1738171800 | 22.2 | 0.5 | 2.30 | 21.1 | 23 | 21.1 | 370949 |
| 1738085400 | 21.7 | 0.9 | 4.33 | 21.7 | 21.7 | 21.7 | 86915 |
| 1737999000 | 20.8 | 0.25 | 1.22 | 22 | 22 | 20.8 | 22716 |
| 1737739800 | 20.55 | 0.93 | 4.71 | 20 | 21.4 | 20 | 1868498 |
| 1737653400 | 19.625 | 0.9 | 4.81 | 19.75 | 20.2 | 19.625 | 104085 |
| 1737567000 | 18.725 | 0.25 | 1.35 | 18.725 | 18.725 | 18.725 | 186348 |
| 1737480600 | 18.475 | -0.53 | -2.76 | 19.8 | 19.8 | 18.475 | 239335 |
| 1737394200 | 19 | -1.2 | -5.94 | 19.5 | 19.5 | 18.9 | 108707 |
| 1737135000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 25375 |
| 1737048600 | 20.2 | 0 | 0.00 | 19.5 | 20.2 | 19.5 | 1015 |
| 1736962200 | 20.2 | 0.7 | 3.59 | 20.2 | 20.2 | 20.2 | 473 |
| 1736875800 | 19.5 | -0.73 | -3.58 | 20.9 | 20.9 | 19.5 | 216528 |
| 1736789400 | 20.225 | 0 | 0.00 | 19.55 | 20.225 | 19.55 | 62251 |
| 1736530200 | 20.225 | -0.33 | -1.58 | 20.1 | 20.225 | 20 | 97051 |
| 1736443800 | 20.55 | 0.78 | 3.92 | 20 | 21 | 20 | 44142 |
| 1736357400 | 19.775 | 0.25 | 1.28 | 19.5 | 19.775 | 19.5 | 20339 |
| 1736271000 | 19.525 | 0 | 0.00 | 19.55 | 19.55 | 19.5 | 19955 |
| 1736184600 | 19.525 | 0.85 | 4.55 | 19.5 | 19.55 | 19.5 | 129686 |
| 1735925400 | 18.675 | -1.78 | -8.68 | 20 | 20 | 18 | 269681 |
| 1735839000 | 20.45 | 0.35 | 1.74 | 20.45 | 20.45 | 20.45 | 1016 |
| 1735666200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1735579800 | 20.1 | 0.1 | 0.50 | 20.1 | 20.1 | 19.8 | 246194 |
| 1735320600 | 20 | -0.45 | -2.20 | 20.5 | 20.5 | 20 | 324062 |
| 1735061400 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 5 |
| 1734975000 | 20.45 | 0.97 | 5.01 | 19.5 | 20.45 | 19.5 | 294820 |
| 1734715800 | 19.475 | 0 | 0.00 | 19.475 | 19.475 | 19.475 | 0 |
| 1734629400 | 19.475 | 0 | 0.00 | 19 | 19.475 | 19 | 23801 |
| 1734543000 | 19.475 | 0 | 0.00 | 19.5 | 19.5 | 19.475 | 36381 |
| 1734456600 | 19.475 | -0.5 | -2.50 | 20 | 20 | 19.475 | 102706 |
| 1734370200 | 19.975 | 0.5 | 2.57 | 20 | 20 | 19.975 | 54208 |
| 1734111000 | 19.475 | -0.48 | -2.38 | 20 | 20 | 19.475 | 163675 |
| 1734024600 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 20504 |
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
