Premium
Werner Enterprises Inc (WERN)
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 | -0.49 | -1.74750356633 | 28.04 | 29.67 | 27.39 | 778753 | 28.36681367 | CS |
| 4 | -2.33 | -7.79785809906 | 29.88 | 30.12 | 26.545 | 1001083 | 28.25901926 | CS |
| 12 | -9.28 | -25.1968503937 | 36.83 | 37.0141 | 26.545 | 876604 | 30.75726933 | CS |
| 26 | -9.7 | -26.0402684564 | 37.25 | 42.48 | 26.545 | 758847 | 34.11851123 | CS |
| 52 | -7.74 | -21.9325587985 | 35.29 | 42.48 | 26.545 | 795285 | 35.49405235 | CS |
| 156 | -11.21 | -28.9215686275 | 38.76 | 50.31 | 26.545 | 661089 | 39.11453043 | CS |
| 260 | -13.05 | -32.1428571429 | 40.6 | 50.31 | 26.545 | 697400 | 41.01116555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 27.55 | -1.29 | -4.47 | 28.26 | 28.32 | 27.48 | 631354 |
| 1745534100 | 28.84 | 0.58 | 2.05 | 28.25 | 28.93 | 28.03 | 575451 |
| 1745447700 | 28.26 | -0.24 | -0.84 | 29.2 | 29.67 | 28.14 | 800712 |
| 1745361300 | 28.5 | 0.4 | 1.42 | 28.26 | 28.6093 | 27.88 | 692951 |
| 1745274900 | 28.1 | -0.2 | -0.71 | 28.04 | 28.5 | 27.39 | 1045899 |
| 1744929300 | 28.3 | 0.94 | 3.44 | 27.36 | 28.51 | 27.36 | 1184398 |
| 1744842900 | 27.36 | -0.46 | -1.65 | 27.82 | 28.065 | 27.13 | 1017414 |
| 1744756500 | 27.82 | -0.78 | -2.73 | 28.53 | 28.67 | 27.72 | 587009 |
| 1744670100 | 28.6 | 0.12 | 0.42 | 28.63 | 29.07 | 27.955 | 819689 |
| 1744410900 | 28.48 | -0.04 | -0.14 | 28.42 | 28.95 | 27.25 | 843769 |
| 1744324500 | 28.52 | -0.27 | -0.94 | 28.5 | 28.65 | 27.72 | 1184160 |
| 1744238100 | 28.79 | 1.64 | 6.04 | 26.88 | 29.23 | 26.63 | 1700008 |
| 1744151700 | 27.15 | -0.13 | -0.48 | 28.16 | 28.67 | 26.64 | 1164084 |
| 1744065300 | 27.28 | -0.62 | -2.22 | 27.61 | 28.58 | 26.555 | 1706465 |
| 1743806100 | 27.9 | 0.56 | 2.05 | 26.8 | 28.025 | 26.545 | 1755896 |
| 1743719700 | 27.34 | -2.74 | -9.11 | 28.79 | 29.05 | 27.08 | 1106847 |
| 1743633300 | 30.08 | 0.74 | 2.52 | 28.99 | 30.12 | 28.99 | 925836 |
| 1743546900 | 29.34 | 0.04 | 0.14 | 29.08 | 29.4711 | 28.62 | 740864 |
| 1743460500 | 29.3 | -0.03 | -0.10 | 28.94 | 29.515 | 28.81 | 641536 |
| 1743201300 | 29.33 | -0.47 | -1.58 | 29.88 | 30.025 | 29.2 | 527598 |
| 1743114900 | 29.8 | -0.13 | -0.43 | 29.78 | 30.03 | 29.54 | 653860 |
| 1743028500 | 29.93 | -0.04 | -0.13 | 29.8 | 30.16 | 29.685 | 535591 |
| 1742942100 | 29.97 | -0.16 | -0.53 | 30.09 | 30.345 | 29.75 | 826535 |
| 1742855700 | 30.13 | 0.56 | 1.89 | 29.9 | 30.2 | 29.7 | 708435 |
| 1742596500 | 29.57 | 0.32 | 1.09 | 28.96 | 29.59 | 28.77 | 1318218 |
| 1742510100 | 29.25 | -0.09 | -0.31 | 29.06 | 29.66 | 29.02 | 724643 |
| 1742423700 | 29.34 | -0.9 | -2.98 | 30.26 | 30.34 | 29.17 | 974669 |
| 1742337300 | 30.24 | 0.02 | 0.07 | 30.22 | 30.3 | 29.88 | 772609 |
| 1742250900 | 30.22 | 0.31 | 1.04 | 29.82 | 30.33 | 29.61 | 725884 |
| 1741991700 | 29.91 | 0.45 | 1.53 | 29.63 | 29.99 | 29.34 | 958968 |
| 1741905300 | 29.46 | -0.39 | -1.31 | 29.9 | 30.2 | 29.26 | 746305 |
| 1741818900 | 29.85 | -0.67 | -2.20 | 30.4 | 30.54 | 29.62 | 1141571 |
| 1741732500 | 30.52 | -1.62 | -5.04 | 31.95 | 32 | 30.48 | 958090 |
| 1741646100 | 32.14 | -0.06 | -0.19 | 32.229999 | 32.895 | 32.06 | 1154665 |
| 1741390500 | 32.2 | -0.08 | -0.25 | 32.07 | 32.525 | 31.68 | 1377271 |
| 1741304100 | 32.28 | 0.73 | 2.31 | 31.4 | 32.28 | 31.29 | 929674 |
| 1741217700 | 31.55 | 0.42 | 1.35 | 31.31 | 31.765 | 31.04 | 959859 |
| 1741131300 | 31.13 | -0.84 | -2.63 | 31.8 | 32.189999 | 30.9 | 1190628 |
| 1741044900 | 31.97 | -0.59 | -1.81 | 32.58 | 32.99 | 31.8749 | 651301 |
| 1740785700 | 32.56 | 0.44 | 1.37 | 32.2 | 32.64 | 32.049999 | 757639 |
| 1740699300 | 32.119999 | -0.36 | -1.11 | 32.39 | 32.61 | 32.061 | 371924 |
| 1740612900 | 32.479999 | -0.27 | -0.82 | 32.58 | 32.924999 | 32.31 | 744178 |
| 1740526500 | 32.75 | -0.1 | -0.30 | 32.979999 | 33.32 | 32.65 | 549848 |
| 1740440100 | 32.85 | -0.85 | -2.52 | 33.8 | 33.9 | 32.81 | 787410 |
| 1740180900 | 33.7 | -0.37 | -1.09 | 34.31 | 34.31 | 32.39 | 918317 |
| 1740094500 | 34.07 | -0.09 | -0.26 | 34.02 | 34.165 | 33.66 | 380097 |
| 1740008100 | 34.16 | -0.89 | -2.54 | 34.74 | 35.05 | 34.1314 | 491134 |
| 1739921700 | 35.05 | 0.24 | 0.69 | 34.94 | 35.375 | 34.73 | 406748 |
| 1739576100 | 34.81 | 0.4 | 1.16 | 34.55 | 34.85 | 34.53 | 540050 |
| 1739489700 | 34.41 | -0.1 | -0.29 | 34.6 | 34.85 | 34.245 | 407421 |
| 1739403300 | 34.51 | -0.84 | -2.38 | 34.68 | 35.2 | 34.34 | 613899 |
| 1739316900 | 35.35 | 0.81 | 2.35 | 34.38 | 35.37 | 34.29 | 962733 |
| 1739230500 | 34.54 | 0.1 | 0.29 | 34.67 | 35.68 | 34.26 | 1125079 |
| 1738971300 | 34.44 | -0.21 | -0.61 | 35.25 | 35.8 | 33.66 | 1271839 |
| 1738884900 | 34.65 | -0.19 | -0.55 | 35.17 | 35.61 | 34.45 | 936056 |
| 1738798500 | 34.84 | -0.03 | -0.09 | 35.1 | 35.268 | 34.67 | 717829 |
| 1738712100 | 34.87 | -0.11 | -0.31 | 35 | 35.32 | 34.71 | 922394 |
| 1738625700 | 34.98 | -1.12 | -3.10 | 35.1 | 36.07 | 34.95 | 913662 |
| 1738366500 | 36.1 | -0.63 | -1.72 | 36.83 | 37.0141 | 35.8701 | 695396 |
| 1738280100 | 36.73 | -0.12 | -0.33 | 36.77 | 37.02 | 36.29 | 599574 |
| 1738193700 | 36.85 | -0.37 | -0.99 | 37.19 | 37.63 | 36.58 | 961455 |
| 1738107300 | 37.22 | -1.01 | -2.64 | 38.04 | 38.3 | 37.118 | 552040 |
| 1738020900 | 38.23 | 1.11 | 2.99 | 37.06 | 38.44 | 37.06 | 488291 |
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
