Premium
Werner Enterprises Inc (WERN)
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 | 2.04 | 4.90738513351 | 41.57 | 43.76 | 40.73 | 1441905 | 42.34501287 | CS |
| 4 | 0.75 | 1.74988334111 | 42.86 | 45.27 | 39.68 | 1053912 | 42.46696587 | CS |
| 12 | 12.61 | 40.6774193548 | 31 | 45.27 | 30.6 | 1102771 | 37.9820511 | CS |
| 26 | 13.07 | 42.7963326785 | 30.54 | 45.27 | 26.62 | 1141905 | 35.06503805 | CS |
| 52 | 16.01 | 58.0072463768 | 27.6 | 45.27 | 23.06 | 1075146 | 31.5355361 | CS |
| 156 | -1.04 | -2.32922732363 | 44.65 | 47.27 | 23.02 | 849883 | 34.10838614 | CS |
| 260 | -0.76 | -1.71286905567 | 44.37 | 50.31 | 23.02 | 757186 | 37.05412425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 43.73 | 0.96 | 2.24 | 42.13 | 43.76 | 42.11 | 890563 |
| 1782513300 | 42.77 | 0.57 | 1.35 | 41.99 | 43.1 | 41.9125 | 3362485 |
| 1782426900 | 42.2 | 1.21 | 2.95 | 41.25 | 42.46 | 41.25 | 1078623 |
| 1782340500 | 40.99 | -0.04 | -0.10 | 40.99 | 41.76 | 40.73 | 915368 |
| 1782254100 | 41.03 | 0.17 | 0.42 | 41.57 | 41.59 | 40.78 | 962486 |
| 1782167700 | 40.86 | 0.17 | 0.42 | 40.32 | 41.22 | 40.18 | 735951 |
| 1781822100 | 40.69 | 0.81 | 2.03 | 40.39 | 41 | 40.135 | 1376514 |
| 1781735700 | 39.88 | -2.24 | -5.32 | 42.12 | 42.12 | 39.68 | 1222421 |
| 1781649300 | 42.12 | -0.95 | -2.21 | 43.15 | 43.86 | 41.66 | 1191655 |
| 1781562900 | 43.07 | -0.89 | -2.02 | 44.21 | 44.21 | 42.73 | 698545 |
| 1781303700 | 43.96 | 0.12 | 0.27 | 44.1 | 44.8 | 43.4 | 729620 |
| 1781217300 | 43.84 | 1.09 | 2.55 | 42.68 | 43.905 | 42.56 | 691605 |
| 1781130900 | 42.75 | -0.75 | -1.72 | 42.33 | 43.25 | 41.11 | 1272375 |
| 1781044500 | 43.5 | -1.01 | -2.27 | 45 | 45.27 | 42.49 | 1194341 |
| 1780958100 | 44.51 | 1.05 | 2.42 | 43.76 | 44.745 | 43.23 | 1044182 |
| 1780698900 | 43.46 | 0.23 | 0.53 | 43.47 | 44.15 | 43.07 | 740088 |
| 1780612500 | 43.23 | 0.2 | 0.46 | 43.56 | 43.71 | 43.08 | 566751 |
| 1780526100 | 43.03 | 0.04 | 0.09 | 42.97 | 43.42 | 42.64 | 560630 |
| 1780439700 | 42.99 | 0.47 | 1.11 | 42.86 | 43.27 | 41.89 | 790133 |
| 1780353300 | 42.52 | 1.01 | 2.43 | 41.51 | 42.5484 | 40.91 | 989130 |
| 1780094100 | 41.51 | -0.01 | -0.02 | 41.06 | 42.009 | 40.58 | 1348543 |
| 1780007700 | 41.52 | 0.6 | 1.47 | 40.61 | 41.61 | 40.28 | 700947 |
| 1779921300 | 40.92 | 0.16 | 0.39 | 41 | 41.49 | 40.51 | 1028476 |
| 1779834900 | 40.76 | 0.97 | 2.44 | 40.37 | 41.16 | 39.96 | 1688583 |
| 1779489300 | 39.79 | -0.03 | -0.08 | 40 | 40.11 | 39.3 | 803807 |
| 1779402900 | 39.82 | -0.15 | -0.38 | 39.87 | 40.09 | 39.05 | 1470150 |
| 1779316500 | 39.97 | 2.2 | 5.82 | 38.07 | 40 | 37.97 | 1203251 |
| 1779230100 | 37.77 | -0.09 | -0.24 | 37.77 | 38.68 | 36.89 | 951788 |
| 1779143700 | 37.86 | 0.55 | 1.47 | 37.29 | 38.35 | 36.93 | 1009051 |
| 1778884500 | 37.31 | 0.16 | 0.43 | 37.15 | 37.68 | 36.595 | 1015090 |
| 1778798100 | 37.15 | 2.57 | 7.43 | 34.85 | 37.875 | 34.095 | 2432786 |
| 1778711700 | 34.58 | 0.46 | 1.35 | 34.14 | 34.805 | 34.12 | 691848 |
| 1778625300 | 34.12 | -1.29 | -3.64 | 35.44 | 35.44 | 33.32 | 1203040 |
| 1778538900 | 35.41 | -1.01 | -2.77 | 36.39 | 36.56 | 35.005 | 759557 |
| 1778279700 | 36.42 | 0.04 | 0.11 | 36.32 | 36.86 | 35.825 | 997681 |
| 1778193300 | 36.38 | -0.02 | -0.05 | 36.43 | 36.68 | 36.0775 | 1265286 |
| 1778106900 | 36.4 | 1.73 | 4.99 | 35.03 | 36.685 | 35.03 | 1565856 |
| 1778020500 | 34.67 | 0.28 | 0.81 | 34.44 | 35.36 | 34.35 | 1297810 |
| 1777934100 | 34.39 | -1.52 | -4.23 | 35.37 | 35.585 | 34.185 | 1437958 |
| 1777674900 | 35.91 | -0.96 | -2.60 | 37.3 | 37.375 | 35.775 | 1287012 |
| 1777588500 | 36.87 | 0.48 | 1.32 | 35.97 | 36.965 | 35.62 | 1706495 |
| 1777502100 | 36.39 | 1.99 | 5.78 | 38.46 | 38.46 | 35.9 | 2244706 |
| 1777415700 | 34.4 | 0.26 | 0.76 | 34.36 | 34.73 | 33.82 | 1059484 |
| 1777329300 | 34.14 | 0.31 | 0.92 | 33.85 | 34.39 | 33.725 | 895170 |
| 1777070100 | 33.83 | -0.08 | -0.24 | 33.9 | 34.33 | 33.525 | 696619 |
| 1776983700 | 33.91 | 0.68 | 2.05 | 33.58 | 34.37 | 33.33 | 924022 |
| 1776897300 | 33.229999 | -0.26 | -0.78 | 33.98 | 34.21 | 33.005 | 605521 |
| 1776810900 | 33.49 | -0.01 | -0.03 | 33.57 | 34.315 | 33.229999 | 647079 |
| 1776724500 | 33.5 | 0.92 | 2.82 | 32.369999 | 33.66 | 32.286 | 596412 |
| 1776465300 | 32.58 | 0.09 | 0.28 | 32.979999 | 33.369999 | 32.28 | 1524761 |
| 1776378900 | 32.49 | 1.66 | 5.38 | 30.95 | 32.645 | 30.95 | 990969 |
| 1776292500 | 30.83 | -0.93 | -2.93 | 31.45 | 31.72 | 30.69 | 1033938 |
| 1776206100 | 31.76 | -0.04 | -0.13 | 31.77 | 32.5 | 31.41 | 1060323 |
| 1776119700 | 31.8 | -0.56 | -1.73 | 32.17 | 32.369999 | 31.06 | 1034116 |
| 1775860500 | 32.36 | 0.71 | 2.24 | 31.77 | 32.5 | 31.71 | 990343 |
| 1775774100 | 31.65 | -0.13 | -0.41 | 31.56 | 32.03 | 31.3946 | 911777 |
| 1775687700 | 31.78 | 0.93 | 3.01 | 32.28 | 32.95 | 31.76 | 993744 |
| 1775601300 | 30.85 | -0.14 | -0.45 | 31 | 31.55 | 30.6 | 873270 |
| 1775514900 | 30.99 | 0.53 | 1.74 | 30.39 | 31.27 | 30.11 | 699368 |
| 1775169300 | 30.46 | 0.77 | 2.59 | 29.06 | 30.53 | 28.98 | 734817 |
| 1775082900 | 29.69 | 0.28 | 0.95 | 29.86 | 30.48 | 29.315 | 687294 |
| 1774996500 | 29.41 | 0.77 | 2.69 | 29.07 | 29.89 | 28.64 | 734972 |
| 1774910100 | 28.64 | 0.04 | 0.14 | 29 | 29.06 | 28.38 | 961533 |
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.
