Premium
Wendys Company (WEN)
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 | 0.13 | 0.854139290407 | 15.22 | 15.79 | 14.88 | 6052406 | 15.42934078 | CS |
| 4 | 0.26 | 1.72299536117 | 15.09 | 16.2 | 14.28 | 6753339 | 15.30547472 | CS |
| 12 | -1.2 | -7.25075528701 | 16.55 | 16.96 | 13.72 | 5231541 | 15.17388087 | CS |
| 26 | -2.24 | -12.7345082433 | 17.59 | 20.6 | 13.72 | 4354654 | 16.72960635 | CS |
| 52 | -3.16 | -17.0718530524 | 18.51 | 20.65 | 13.72 | 3996573 | 17.16710169 | CS |
| 156 | -6 | -28.1030444965 | 21.35 | 23.9 | 13.72 | 3076087 | 19.02133457 | CS |
| 260 | 0.66 | 4.49285228046 | 14.69 | 29.45 | 6.82 | 3146493 | 20.01392658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 15.35 | 0.1 | 0.66 | 15.36 | 15.56 | 15.11 | 3739368 |
| 1741905300 | 15.25 | 0 | 0.00 | 15.3 | 15.57 | 15.17 | 4003235 |
| 1741818900 | 15.25 | -0.22 | -1.42 | 15.45 | 15.45 | 14.88 | 6259264 |
| 1741732500 | 15.47 | -0.11 | -0.71 | 15.52 | 15.595 | 15.16 | 6065358 |
| 1741646100 | 15.58 | 0.05 | 0.32 | 15.46 | 15.79 | 15.41 | 5488026 |
| 1741390500 | 15.53 | 0.37 | 2.44 | 15.22 | 15.625 | 15.085 | 8060764 |
| 1741304100 | 15.16 | 0.21 | 1.40 | 15.005 | 15.22 | 14.7 | 5803157 |
| 1741217700 | 14.95 | 0.03 | 0.20 | 14.925 | 15.255 | 14.91 | 5584394 |
| 1741131300 | 14.92 | -0.01 | -0.07 | 14.85 | 15.25 | 14.85 | 6517119 |
| 1741044900 | 14.93 | -0.57 | -3.68 | 15.35 | 15.35 | 14.82 | 5025177 |
| 1740785700 | 15.5 | -0.1 | -0.64 | 15.57 | 15.83 | 15.45 | 7373382 |
| 1740699300 | 15.6 | 0.1 | 0.65 | 15.53 | 15.7 | 15.4 | 4420167 |
| 1740612900 | 15.5 | -0.41 | -2.58 | 15.925 | 15.925 | 15.415 | 5962231 |
| 1740526500 | 15.91 | -0.03 | -0.19 | 15.915 | 16.2 | 15.785 | 5684473 |
| 1740440100 | 15.94 | 0.73 | 4.80 | 15.46 | 16.05 | 15.44 | 9132130 |
| 1740180900 | 15.21 | -0.03 | -0.20 | 15.35 | 15.55 | 15.165 | 6266649 |
| 1740094500 | 15.24 | -0.27 | -1.74 | 15.33 | 15.475 | 15.22 | 5794731 |
| 1740008100 | 15.51 | 0.52 | 3.47 | 14.89 | 15.56 | 14.89 | 12656363 |
| 1739921700 | 14.99 | 0.69 | 4.83 | 14.705 | 15.0582 | 14.63 | 8373879 |
| 1739576100 | 14.3 | -0.46 | -3.12 | 14.8 | 14.9 | 14.28 | 8270442 |
| 1739489700 | 14.76 | 0.54 | 3.80 | 14 | 14.815 | 13.72 | 9411739 |
| 1739403300 | 14.22 | -0.1 | -0.70 | 14.28 | 14.37 | 14.205 | 5559088 |
| 1739316900 | 14.32 | -0.02 | -0.14 | 14.28 | 14.595 | 14.23 | 5291951 |
| 1739230500 | 14.34 | -0.09 | -0.62 | 14.47 | 14.55 | 14.245 | 6011267 |
| 1738971300 | 14.43 | -0.5 | -3.35 | 14.91 | 14.915 | 14.41 | 5445564 |
| 1738884900 | 14.93 | -0.02 | -0.13 | 14.99 | 15.14 | 14.895 | 2813212 |
| 1738798500 | 14.95 | -0.13 | -0.86 | 15.07 | 15.11 | 14.925 | 3256152 |
| 1738712100 | 15.08 | 0.05 | 0.33 | 15.085 | 15.17 | 14.985 | 2603759 |
| 1738625700 | 15.03 | 0.2 | 1.35 | 14.61 | 15.18 | 14.53 | 4079260 |
| 1738366500 | 14.83 | -0.06 | -0.40 | 14.9 | 15.04 | 14.75 | 3187684 |
| 1738280100 | 14.89 | 0.07 | 0.47 | 14.89 | 14.96 | 14.735 | 3501855 |
| 1738193700 | 14.82 | 0.21 | 1.44 | 14.65 | 14.94 | 14.6 | 4684980 |
| 1738107300 | 14.61 | 0.08 | 0.55 | 14.48 | 14.77 | 14.405 | 5491862 |
| 1738020900 | 14.53 | 0.23 | 1.61 | 14.4 | 14.65 | 14.33 | 4710804 |
| 1737761700 | 14.3 | 0.14 | 0.99 | 14.22 | 14.43 | 14.22 | 4757286 |
| 1737675300 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1737588900 | 14.16 | -0.01 | -0.07 | 14.13 | 14.335 | 13.975 | 5103694 |
| 1737502500 | 14.17 | -0.43 | -2.95 | 14.44 | 14.525 | 14.125 | 6912254 |
| 1737156900 | 14.6 | -0.25 | -1.68 | 14.96 | 15 | 14.57 | 4065152 |
| 1737070500 | 14.85 | -0.27 | -1.79 | 15.04 | 15.065 | 14.73 | 4486914 |
| 1736984100 | 15.12 | -0.01 | -0.07 | 15.36 | 15.4 | 14.955 | 3138718 |
| 1736897700 | 15.13 | 0.12 | 0.80 | 15.08 | 15.16 | 14.91 | 3733562 |
| 1736811300 | 15.01 | 0.07 | 0.47 | 14.94 | 15.03 | 14.73 | 4200967 |
| 1736552100 | 14.94 | -0.24 | -1.58 | 15.055 | 15.305 | 14.885 | 5732477 |
| 1736379300 | 15.18 | -0.21 | -1.36 | 15.22 | 15.29 | 15.0322 | 4451772 |
| 1736292900 | 15.39 | -0.42 | -2.66 | 15.65 | 15.705 | 15.12 | 7271829 |
| 1736206500 | 15.81 | -0.36 | -2.23 | 16.219999 | 16.3 | 15.8 | 3877726 |
| 1735947300 | 16.17 | 0.05 | 0.31 | 16.16 | 16.274999 | 16.07 | 3772122 |
| 1735860900 | 16.12 | -0.18 | -1.10 | 16.399999 | 16.48 | 16.02 | 3394949 |
| 1735688100 | 16.3 | 0.04 | 0.25 | 16.28 | 16.385 | 16.219999 | 2615326 |
| 1735601700 | 16.26 | -0.24 | -1.45 | 16.45 | 16.45 | 16.165 | 3134044 |
| 1735342500 | 16.5 | -0.08 | -0.48 | 16.5 | 16.66 | 16.375 | 2064465 |
| 1735256100 | 16.579999 | -0.05 | -0.30 | 16.5 | 16.645 | 16.41 | 2776901 |
| 1735077840 | 16.629999 | 0.15 | 0.91 | 16.46 | 16.645 | 16.37 | 1510858 |
| 1734996900 | 16.48 | -0.17 | -1.02 | 16.645 | 16.645 | 16.204999 | 2918022 |
| 1734737700 | 16.649999 | 0.08 | 0.48 | 16.55 | 16.96 | 16.5364 | 7078537 |
| 1734651300 | 16.57 | -0.11 | -0.66 | 16.815 | 16.85 | 16.51 | 4005180 |
| 1734564900 | 16.68 | -0.38 | -2.23 | 17.155 | 17.19 | 16.67 | 2980256 |
| 1734478500 | 17.06 | 0.17 | 1.01 | 16.89 | 17.175 | 16.89 | 3138374 |
| 1734392100 | 16.89 | -0.22 | -1.29 | 17.05 | 17.24 | 16.86 | 3035819 |
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
