Premium
Wendys Company (WEN)
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 | -0.4237 | -5.18287461774 | 8.175 | 9.45 | 7.74 | 27600166 | 8.48064378 | CS |
| 4 | 1.0113 | 15.0044510386 | 6.74 | 9.45 | 6.07 | 34375552 | 7.7361284 | CS |
| 12 | 1.0613 | 15.8639760837 | 6.69 | 9.45 | 6.07 | 18544801 | 7.57706615 | CS |
| 26 | -0.7187 | -8.4852420307 | 8.47 | 9.45 | 6.07 | 13169127 | 7.56661603 | CS |
| 52 | -3.8387 | -33.1207937877 | 11.59 | 12 | 6.07 | 10005883 | 8.21872345 | CS |
| 156 | -13.4787 | -63.4889307584 | 21.23 | 22.415 | 6.07 | 5868788 | 11.85190309 | CS |
| 260 | -15.2387 | -66.2840365376 | 22.99 | 24.48 | 6.07 | 4502171 | 13.95638252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 7.9 | -0.7 | -8.14 | 8.48 | 8.72 | 7.81 | 20129749 |
| 1783031700 | 8.6 | -0.34 | -3.80 | 8.98 | 9.45 | 8.33 | 30433758 |
| 1782945300 | 8.94 | 0.65 | 7.84 | 8.275 | 8.975 | 8.2002 | 29943595 |
| 1782858900 | 8.2899999 | 0.03 | 0.42 | 8.175 | 8.44 | 7.82 | 29893563 |
| 1782772500 | 8.255 | 0.46 | 5.83 | 7.73 | 8.28 | 7.41 | 36581427 |
| 1782513300 | 7.8 | 0.47 | 6.41 | 7.26 | 8.25 | 7.22 | 80300236 |
| 1782426900 | 7.33 | -0.53 | -6.74 | 8.45 | 9.07 | 7.22 | 102332170 |
| 1782340500 | 7.86 | 1.61 | 25.66 | 7.85 | 8.887166 | 7.5 | 208999843 |
| 1782254100 | 6.255 | 0.09 | 1.38 | 6.22 | 6.3099999 | 6.07 | 7563965 |
| 1782167700 | 6.17 | -0.63 | -9.26 | 6.72 | 6.79 | 6.12 | 18496136 |
| 1781822100 | 6.8 | -0.15 | -2.16 | 6.98 | 7.035 | 6.78 | 7621550 |
| 1781735700 | 6.95 | 0.18 | 2.66 | 6.79 | 7.15 | 6.77 | 8445261 |
| 1781649300 | 6.77 | -0.14 | -2.03 | 6.95 | 7.005 | 6.74 | 5872070 |
| 1781562900 | 6.91 | 0.12 | 1.77 | 6.93 | 6.97 | 6.815 | 7011252 |
| 1781303700 | 6.79 | 0 | 0.00 | 6.8 | 7 | 6.765 | 5376745 |
| 1781217300 | 6.79 | 0.16 | 2.41 | 6.62 | 6.865 | 6.54 | 7792836 |
| 1781130900 | 6.63 | -0.08 | -1.19 | 6.66 | 6.91 | 6.62 | 6073300 |
| 1781044500 | 6.71 | -0.03 | -0.45 | 6.74 | 6.86 | 6.61 | 5892474 |
| 1780958100 | 6.74 | 0.03 | 0.45 | 6.61 | 6.8 | 6.59 | 6179041 |
| 1780698900 | 6.71 | -0.04 | -0.59 | 6.79 | 6.9499 | 6.53 | 10340317 |
| 1780612500 | 6.75 | -0.1 | -1.46 | 6.98 | 7.04 | 6.745 | 8545824 |
| 1780526100 | 6.85 | -0.36 | -4.99 | 7.15 | 7.33 | 6.85 | 13505046 |
| 1780439700 | 7.21 | -0.64 | -8.15 | 7.7 | 7.77 | 7.21 | 10196869 |
| 1780353300 | 7.85 | 0.15 | 1.95 | 7.6 | 7.86 | 7.53 | 6269456 |
| 1780094100 | 7.7 | 0.2 | 2.67 | 7.54 | 7.76 | 7.49 | 9996662 |
| 1780007700 | 7.5 | 0.01 | 0.13 | 7.51 | 7.615 | 7.3837 | 8798835 |
| 1779921300 | 7.49 | 0.13 | 1.77 | 7.4 | 7.61 | 7.4 | 9783721 |
| 1779834900 | 7.36 | -0.45 | -5.76 | 7.83 | 7.86 | 7.36 | 13300000 |
| 1779489300 | 7.81 | 0.19 | 2.49 | 7.66 | 7.94 | 7.56 | 8696319 |
| 1779402900 | 7.62 | -0.13 | -1.68 | 7.725 | 7.78 | 7.53 | 11023323 |
| 1779316500 | 7.75 | -0.37 | -4.56 | 7.885 | 8.1199999 | 7.73 | 14614775 |
| 1779230100 | 8.1199999 | 0.28 | 3.57 | 7.99 | 8.17 | 7.79 | 11403900 |
| 1779143700 | 7.84 | -0.18 | -2.24 | 7.94 | 8.0399999 | 7.68 | 9229186 |
| 1778884500 | 8.02 | -0.09 | -1.11 | 8.0399999 | 8.1199999 | 7.85 | 9954268 |
| 1778798100 | 8.11 | -0.08 | -0.98 | 8.27 | 8.32 | 7.955 | 13402973 |
| 1778711700 | 8.19 | 0.29 | 3.67 | 8.15 | 8.44 | 7.9401 | 22798616 |
| 1778625300 | 7.9 | 1.14 | 16.86 | 7.61 | 8.02 | 7.12 | 57827781 |
| 1778538900 | 6.76 | -0.54 | -7.40 | 7.01 | 7.16 | 6.75 | 10769535 |
| 1778279700 | 7.3 | 0.35 | 5.04 | 7.165 | 7.435 | 7.02 | 22277356 |
| 1778193300 | 6.95 | 0.3 | 4.51 | 6.63 | 6.98 | 6.5632 | 14719780 |
| 1778106900 | 6.65 | 0.04 | 0.61 | 6.65 | 6.72 | 6.565 | 8914624 |
| 1778020500 | 6.61 | 0.07 | 1.07 | 6.5119999 | 6.67 | 6.37 | 8534019 |
| 1777934100 | 6.54 | -0.16 | -2.39 | 6.69 | 6.765 | 6.515 | 8132728 |
| 1777674900 | 6.7 | -0.26 | -3.74 | 7 | 7.07 | 6.7 | 8432653 |
| 1777588500 | 6.96 | 0.2 | 2.96 | 6.785 | 6.98 | 6.74 | 8792286 |
| 1777502100 | 6.76 | -0.05 | -0.73 | 6.82 | 6.885 | 6.68 | 8183474 |
| 1777415700 | 6.81 | -0.09 | -1.30 | 6.945 | 7.015 | 6.8 | 6252691 |
| 1777329300 | 6.9 | -0.24 | -3.36 | 7.135 | 7.145 | 6.875 | 8081369 |
| 1777070100 | 7.14 | 0.21 | 3.03 | 6.93 | 7.14 | 6.895 | 7545441 |
| 1776983700 | 6.93 | -0.17 | -2.39 | 7.15 | 7.23 | 6.89 | 6829373 |
| 1776897300 | 7.1 | -0.01 | -0.14 | 7.11 | 7.16 | 7.045 | 6948824 |
| 1776810900 | 7.11 | -0.02 | -0.28 | 7.17 | 7.32 | 7.07 | 9228028 |
| 1776724500 | 7.13 | 0.18 | 2.59 | 6.99 | 7.14 | 6.935 | 7974431 |
| 1776465300 | 6.95 | 0.1 | 1.46 | 6.9 | 7.05 | 6.89 | 6226965 |
| 1776378900 | 6.85 | -0.05 | -0.72 | 6.95 | 7.01 | 6.84 | 5899669 |
| 1776292500 | 6.9 | 0.12 | 1.77 | 6.82 | 6.98 | 6.68 | 7507894 |
| 1776206100 | 6.78 | 0.08 | 1.19 | 6.69 | 6.99 | 6.63 | 11175661 |
| 1776119700 | 6.7 | -0.19 | -2.76 | 6.85 | 6.88 | 6.63 | 12376892 |
| 1775860500 | 6.89 | -0.21 | -2.96 | 7.12 | 7.18 | 6.88 | 7114177 |
| 1775774100 | 7.1 | 0.04 | 0.57 | 7.02 | 7.145 | 7.01 | 4850309 |
| 1775687700 | 7.06 | 0.17 | 2.47 | 7.04 | 7.16 | 6.945 | 5941758 |
| 1775601300 | 6.89 | -0.2 | -2.82 | 7.11 | 7.15 | 6.85 | 5146298 |
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.
