Premium
Washington Trust Bancorp Inc (WASH)
NASDAQ
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 | 2.11 | 6.06670500288 | 34.78 | 36.89 | 34.68 | 158460 | 35.77460006 | CS |
| 4 | 4.62 | 14.31670282 | 32.27 | 36.89 | 31.55 | 179921 | 34.39371301 | CS |
| 12 | 3.4 | 10.152284264 | 33.49 | 36.89 | 29.9 | 195739 | 32.98070614 | CS |
| 26 | 6.68 | 22.1118834823 | 30.21 | 37.08 | 28.5101 | 168595 | 32.99899662 | CS |
| 52 | 9.11 | 32.7933765299 | 27.78 | 37.08 | 25.23 | 153511 | 30.91627146 | CS |
| 156 | 9.96 | 36.9847753435 | 26.93 | 40.59 | 21.69 | 132946 | 30.20274308 | CS |
| 260 | -15.1 | -29.0440469321 | 51.99 | 60.59 | 21.69 | 109125 | 33.70482271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 36.89 | 0.61 | 1.68 | 36.26 | 37.02 | 36.26 | 575726 |
| 1782426900 | 36.28 | 0.27 | 0.75 | 36.01 | 36.4 | 35.86 | 127848 |
| 1782340500 | 36.01 | 0.39 | 1.09 | 35.73 | 36.04 | 35.7 | 154200 |
| 1782254100 | 35.62 | 0.41 | 1.16 | 35.13 | 35.81 | 34.975 | 238314 |
| 1782167700 | 35.21 | 0.29 | 0.83 | 34.78 | 35.29 | 34.68 | 113478 |
| 1781822100 | 34.92 | 0.46 | 1.33 | 34.99 | 35.357 | 34.63 | 363546 |
| 1781735700 | 34.46 | -0.67 | -1.91 | 34.93 | 35.37 | 34.105 | 278917 |
| 1781649300 | 35.13 | -0.05 | -0.14 | 35.42 | 35.62 | 34.93 | 155279 |
| 1781562900 | 35.18 | -0.69 | -1.92 | 36.01 | 36.47 | 35.11 | 189175 |
| 1781303700 | 35.87 | 0.92 | 2.63 | 35.18 | 35.91 | 34.745 | 152163 |
| 1781217300 | 34.95 | 0.2 | 0.58 | 34.94 | 35.195 | 34 | 207216 |
| 1781130900 | 34.75 | 0.25 | 0.72 | 34.69 | 35.19 | 34.03 | 215892 |
| 1781044500 | 34.5 | 0.57 | 1.68 | 34.02 | 34.9499 | 34.02 | 141843 |
| 1780958100 | 33.93 | 0.53 | 1.59 | 33.58 | 34.205 | 33.32 | 127853 |
| 1780698900 | 33.4 | 0.18 | 0.54 | 33.159999 | 33.82 | 32.979999 | 129010 |
| 1780612500 | 33.22 | 1.66 | 5.26 | 32.14 | 33.479999 | 31.69 | 219523 |
| 1780526100 | 31.56 | -1.23 | -3.75 | 32.5 | 32.6 | 31.55 | 186496 |
| 1780439700 | 32.79 | 0.62 | 1.93 | 32.02 | 32.86 | 32.0101 | 104608 |
| 1780353300 | 32.17 | -0.4 | -1.23 | 32.229999 | 32.409999 | 31.74 | 168993 |
| 1780094100 | 32.57 | 0.19 | 0.59 | 32.27 | 32.805 | 32.2 | 144149 |
| 1780007700 | 32.38 | -0.03 | -0.09 | 32.38 | 32.409999 | 31.75 | 107455 |
| 1779921300 | 32.409999 | -0.05 | -0.15 | 32.52 | 32.81 | 32.21 | 98319 |
| 1779834900 | 32.46 | 0.37 | 1.15 | 32.43 | 32.68 | 31.66 | 123314 |
| 1779489300 | 32.09 | -0.24 | -0.74 | 32.43 | 32.61 | 32.04 | 193245 |
| 1779402900 | 32.33 | 0.21 | 0.65 | 31.88 | 32.424999 | 31.6 | 208919 |
| 1779316500 | 32.119999 | 0.69 | 2.20 | 31.43 | 32.42 | 31.39 | 192697 |
| 1779230100 | 31.43 | -0.13 | -0.41 | 31.38 | 31.795 | 31.07 | 180549 |
| 1779143700 | 31.56 | 0.64 | 2.07 | 31.04 | 31.8268 | 30.99 | 138992 |
| 1778884500 | 30.92 | -0.36 | -1.15 | 31.18 | 31.315 | 30.71 | 170116 |
| 1778798100 | 31.28 | -0.09 | -0.29 | 31.46 | 31.99 | 31.245 | 136327 |
| 1778711700 | 31.37 | -0.29 | -0.92 | 31.49 | 31.91 | 31.33 | 145035 |
| 1778625300 | 31.66 | 0.05 | 0.16 | 31.51 | 31.91 | 30.92 | 152780 |
| 1778538900 | 31.61 | -0.72 | -2.23 | 32.479999 | 32.479999 | 31.5 | 189240 |
| 1778279700 | 32.33 | 0.13 | 0.40 | 32.34 | 32.49 | 31.93 | 134367 |
| 1778193300 | 32.2 | 0.21 | 0.66 | 32.03 | 32.479999 | 31.66 | 178467 |
| 1778106900 | 31.99 | 0.23 | 0.72 | 32 | 32.34 | 31.79 | 208504 |
| 1778020500 | 31.76 | 0.53 | 1.70 | 31.26 | 31.94 | 31.26 | 150154 |
| 1777934100 | 31.23 | -0.71 | -2.22 | 31.8 | 32.165599 | 31.18 | 198161 |
| 1777674900 | 31.94 | 0.51 | 1.62 | 31.28 | 32.14 | 31.24 | 260276 |
| 1777588500 | 31.43 | 0.41 | 1.32 | 30.83 | 31.75 | 30.815 | 213211 |
| 1777502100 | 31.02 | -0.95 | -2.97 | 32.04 | 32.08 | 30.94 | 214483 |
| 1777415700 | 31.97 | 0.34 | 1.07 | 32.08 | 32.46 | 31.71 | 253732 |
| 1777329300 | 31.63 | 0.82 | 2.66 | 30.73 | 31.81 | 30.62 | 313105 |
| 1777070100 | 30.81 | -0.63 | -2.00 | 31.26 | 31.4 | 30.8 | 231686 |
| 1776983700 | 31.44 | 1.25 | 4.12 | 30.36 | 31.57 | 30.355 | 253232 |
| 1776897300 | 30.195 | 0.2 | 0.65 | 30.16 | 30.9 | 29.935 | 429475 |
| 1776810900 | 30 | -6.1 | -16.90 | 31.36 | 33.0218 | 29.9 | 847028 |
| 1776724500 | 36.1 | 0.13 | 0.36 | 35.97 | 36.48 | 35.03 | 121679 |
| 1776465300 | 35.97 | 0.73 | 2.07 | 35.69 | 36.57 | 35.395 | 130779 |
| 1776378900 | 35.24 | -0.37 | -1.04 | 35.47 | 35.575 | 34.92 | 137360 |
| 1776292500 | 35.61 | -0.82 | -2.25 | 36.41 | 36.41 | 35.61 | 145469 |
| 1776206100 | 36.43 | 0.69 | 1.93 | 35.67 | 36.56 | 35.36 | 399163 |
| 1776119700 | 35.74 | 0.04 | 0.11 | 35.58 | 35.84 | 35.32 | 203462 |
| 1775860500 | 35.7 | -0.02 | -0.06 | 35.63 | 35.94 | 35.1 | 186343 |
| 1775774100 | 35.72 | 0.74 | 2.12 | 34.8 | 35.82 | 34.63 | 154351 |
| 1775687700 | 34.98 | 0.48 | 1.39 | 35.18 | 35.76 | 34.66 | 112015 |
| 1775601300 | 34.5 | 0.34 | 1.00 | 34.06 | 34.66 | 33.86 | 122617 |
| 1775514900 | 34.16 | 0.48 | 1.43 | 33.49 | 34.24 | 33.21 | 102512 |
| 1775169300 | 33.68 | 0.25 | 0.75 | 32.96 | 33.73 | 32.58 | 127221 |
| 1775082900 | 33.43 | -0.03 | -0.09 | 32.96 | 33.59 | 32.96 | 166874 |
| 1774996500 | 33.46 | 0.55 | 1.67 | 33.49 | 33.49 | 32.71 | 181669 |
| 1774910100 | 32.909999 | 0.27 | 0.83 | 32.979999 | 33.1 | 32.5 | 200320 |
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.
