Premium
WD 40 Company (WDFC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7126 | -1.10736446767 | 244.96 | 248.65 | 240.02 | 63608 | 245.99078497 | CS |
| 4 | -34.4126 | -12.4385888817 | 276.66 | 280 | 240.02 | 90683 | 259.2977513 | CS |
| 12 | -11.4726 | -4.52175626675 | 253.72 | 292.36 | 240.02 | 98022 | 266.58058416 | CS |
| 26 | 22.8074 | 10.39345607 | 219.44 | 292.36 | 211.0275 | 97304 | 257.12103454 | CS |
| 52 | 5.1874 | 2.18822239096 | 237.06 | 292.36 | 211.0275 | 104335 | 252.11813876 | CS |
| 156 | -2.6126 | -1.06697704811 | 244.86 | 292.36 | 145.16 | 102852 | 213.93040156 | CS |
| 260 | 47.2374 | 24.2230654838 | 195.01 | 333.415 | 145.16 | 104939 | 218.11331205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 242.06 | -2.42 | -0.99 | 243.32 | 243.93 | 240.02 | 49841 |
| 1735342500 | 244.48 | -3.1 | -1.25 | 246 | 246 | 242.39 | 43271 |
| 1735256100 | 247.58 | -0.24 | -0.10 | 246.38 | 248.65 | 245.53 | 124684 |
| 1735077840 | 247.82 | 2.89 | 1.18 | 244.96 | 247.935 | 244.103 | 35722 |
| 1734996900 | 244.93 | -5.01 | -2.00 | 247.91 | 249.18 | 243.75 | 122389 |
| 1734737700 | 249.94 | -7.6 | -2.95 | 253.76 | 254.17 | 248.14 | 375310 |
| 1734651300 | 257.54 | -1.54 | -0.59 | 260.32 | 260.66 | 256.605 | 117171 |
| 1734564900 | 259.08 | -5.32 | -2.01 | 264.87 | 266.92 | 257.83999 | 77543 |
| 1734478500 | 264.39999 | -2.39 | -0.90 | 264.85 | 267.89999 | 263.5 | 73859 |
| 1734392100 | 266.79 | 0.25 | 0.09 | 266.725 | 269.22 | 265.56 | 60797 |
| 1734132900 | 266.54 | -4.96 | -1.83 | 270.62 | 270.81 | 266.05 | 57062 |
| 1734046500 | 271.5 | 1.27 | 0.47 | 272.51 | 273.345 | 269.67 | 70795 |
| 1733960100 | 270.23 | -1.94 | -0.71 | 276.35 | 276.6 | 270.23 | 76930 |
| 1733873700 | 272.17 | 1.96 | 0.73 | 270.5 | 274.64999 | 267.67 | 150275 |
| 1733787300 | 270.20999 | -3.6 | -1.31 | 274.39999 | 276.8 | 270.06 | 67524 |
| 1733528100 | 273.81 | -1.85 | -0.67 | 276.56 | 278.1 | 272.16 | 44357 |
| 1733441700 | 275.66 | 0.31 | 0.11 | 275.49 | 280 | 274.94 | 42559 |
| 1733355300 | 275.35 | 1 | 0.36 | 274.87 | 276.97 | 273.94 | 51120 |
| 1733268900 | 274.35 | -2.42 | -0.87 | 276.66 | 276.66 | 272.85 | 71676 |
| 1733182500 | 276.77 | -0.32 | -0.12 | 276.7 | 278.37 | 272.86 | 227244 |
| 1732917840 | 277.08999 | 2.82 | 1.03 | 270.7 | 277.365 | 270.7 | 66086 |
| 1732750500 | 274.27 | -6 | -2.14 | 282.5 | 282.68 | 272.58499 | 185761 |
| 1732664100 | 280.27 | -6.22 | -2.17 | 286.5 | 288 | 279.98 | 103805 |
| 1732577700 | 286.49 | 2.54 | 0.89 | 286.70999 | 289.1 | 284.58999 | 98354 |
| 1732318500 | 283.95 | 5.91 | 2.13 | 280.3 | 285.73 | 280.3 | 81406 |
| 1732232100 | 278.04 | 0.43 | 0.15 | 278.17 | 281.02 | 276.02 | 64400 |
| 1732145700 | 277.615 | -1.68 | -0.60 | 278.82 | 280 | 275.1 | 40030 |
| 1732059300 | 279.29 | 0.63 | 0.23 | 277 | 280.26 | 276.51 | 41654 |
| 1731972900 | 278.66 | -0.35 | -0.13 | 278.7 | 280.6 | 276.35 | 54344 |
| 1731713700 | 279.01 | -1.37 | -0.49 | 281.08999 | 282.08999 | 277.7 | 53481 |
| 1731627300 | 280.375 | -5.71 | -2.00 | 289.76 | 290.52999 | 279.01 | 89911 |
| 1731540900 | 286.08999 | -4.02 | -1.39 | 290.89 | 292.36 | 284.87 | 82816 |
| 1731454500 | 290.11 | 4.19 | 1.47 | 284.73 | 290.27 | 284.73 | 72927 |
| 1731368100 | 285.92 | 8.39 | 3.02 | 277.98 | 287.875 | 277.98 | 98096 |
| 1731108900 | 277.52999 | 6.76 | 2.50 | 270.77 | 279.955 | 270.77 | 88542 |
| 1731022500 | 270.77 | -6.1 | -2.20 | 275.87 | 276.1 | 268.5675 | 83794 |
| 1730936100 | 276.87 | 2.85 | 1.04 | 284.12 | 288.57 | 276.83 | 153062 |
| 1730849700 | 274.02 | 6.37 | 2.38 | 268.58 | 274.39 | 266.1701 | 107573 |
| 1730763300 | 267.64999 | 3.26 | 1.23 | 264.97 | 267.64999 | 261.5197 | 162152 |
| 1730500500 | 264.39 | 2.32 | 0.89 | 262.07 | 265.92 | 261.18349 | 73705 |
| 1730414100 | 262.07 | -2.33 | -0.88 | 262.14 | 264.47 | 260.89999 | 51791 |
| 1730327700 | 264.39999 | 1.58 | 0.60 | 262.85 | 265.36 | 261.95999 | 66870 |
| 1730241300 | 262.82 | -1.02 | -0.39 | 261 | 263.58 | 260.63 | 73470 |
| 1730154900 | 263.83999 | -2.75 | -1.03 | 268.08 | 269.015 | 263.375 | 78993 |
| 1729895700 | 266.58999 | -1.33 | -0.50 | 267.42 | 272.2 | 264.99 | 105167 |
| 1729809300 | 267.92 | 3.73 | 1.41 | 264.37 | 268.845 | 264.33 | 137086 |
| 1729722900 | 264.19 | 0.32 | 0.12 | 262.52 | 266.01 | 261.87 | 136062 |
| 1729636500 | 263.87 | 5.35 | 2.07 | 256.40499 | 264.36 | 254.1 | 143340 |
| 1729550100 | 258.52 | 7.27 | 2.89 | 252.38 | 258.69 | 249.135 | 210648 |
| 1729290900 | 251.25 | -13.53 | -5.11 | 249.72 | 258 | 247 | 303438 |
| 1729204500 | 264.77999 | 1.13 | 0.43 | 264.88 | 267.70999 | 263.355 | 129560 |
| 1729118100 | 263.64999 | 2.8 | 1.07 | 262.89 | 266.38 | 262.44 | 105142 |
| 1729031700 | 260.85 | 1.87 | 0.72 | 259.29 | 264.46499 | 259.29 | 67777 |
| 1728945300 | 258.98 | -1.61 | -0.62 | 261.83999 | 262.2 | 257.57 | 90318 |
| 1728686100 | 260.58999 | 3.33 | 1.29 | 257.08 | 261 | 256.66 | 34861 |
| 1728599700 | 257.26 | 1.5 | 0.59 | 254.96 | 257.32 | 252.33 | 90291 |
| 1728513300 | 255.76 | -0.5 | -0.20 | 256.26 | 258.33999 | 254.665 | 38947 |
| 1728426900 | 256.26 | 3.21 | 1.27 | 253.72 | 256.54 | 252.69 | 63411 |
| 1728340500 | 253.05 | -3.76 | -1.46 | 256.23 | 257.1239 | 252.3 | 67118 |
| 1728081300 | 256.81 | 2.05 | 0.80 | 257 | 258.31 | 255.75 | 41234 |
| 1727994900 | 254.76 | -4.03 | -1.56 | 255.89 | 257.90499 | 253.93 | 45685 |
| 1727908500 | 258.79 | 1.63 | 0.63 | 258.64999 | 259.29 | 256.26 | 55453 |
| 1727822100 | 257.16 | -0.72 | -0.28 | 257.88 | 259.06 | 255.08 | 65388 |
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
