Premium
Werner Enterprises Inc (WERN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.21681415929 | 36.16 | 36.53 | 34.24 | 460215 | 35.15320775 | CS |
| 4 | -2.55 | -6.66318264959 | 38.27 | 38.78 | 34.24 | 566750 | 36.11980076 | CS |
| 12 | -1.52 | -4.08163265306 | 37.24 | 42.48 | 34.24 | 633575 | 38.3827543 | CS |
| 26 | -0.58 | -1.59779614325 | 36.3 | 42.48 | 34.24 | 671975 | 37.7696214 | CS |
| 52 | -4.27 | -10.6776694174 | 39.99 | 42.48 | 33.12 | 729530 | 37.59755578 | CS |
| 156 | -10.59 | -22.8676311812 | 46.31 | 50.31 | 33.12 | 657884 | 40.25678087 | CS |
| 260 | -2.28 | -6 | 38 | 50.31 | 28.99 | 684685 | 41.363142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 35.72 | 0.56 | 1.59 | 35.36 | 35.81 | 35.14 | 606027 |
| 1736811300 | 35.16 | 0.7 | 2.03 | 34.34 | 35.33 | 34.24 | 479530 |
| 1736552100 | 34.46 | -1 | -2.82 | 34.66 | 34.98 | 34.3 | 526362 |
| 1736379300 | 35.46 | -0.24 | -0.67 | 35.25 | 35.64 | 34.94 | 405381 |
| 1736292900 | 35.7 | -0.64 | -1.76 | 36.16 | 36.63 | 35.44 | 439598 |
| 1736206500 | 36.34 | -0.41 | -1.12 | 36.75 | 37.12 | 36.25 | 512450 |
| 1735947300 | 36.75 | 1.22 | 3.43 | 36.09 | 36.83 | 35.505 | 919528 |
| 1735860900 | 35.53 | -0.39 | -1.09 | 36.07 | 36.21 | 35.48 | 386276 |
| 1735688100 | 35.92 | 0.01 | 0.03 | 36.15 | 36.365 | 35.9 | 343720 |
| 1735601700 | 35.91 | -0.34 | -0.94 | 36.05 | 36.075 | 35.53 | 457824 |
| 1735342500 | 36.25 | -0.15 | -0.41 | 36.1 | 36.73 | 35.91 | 394884 |
| 1735256100 | 36.4 | 0.32 | 0.89 | 35.92 | 36.54 | 35.83 | 395005 |
| 1735077840 | 36.08 | 0.26 | 0.73 | 35.5 | 36.22 | 35.5 | 145094 |
| 1734996900 | 35.82 | 0.02 | 0.06 | 35.87 | 36.01 | 35.45 | 689309 |
| 1734737700 | 35.8 | -0.57 | -1.57 | 36.21 | 36.74 | 35.75 | 1632843 |
| 1734651300 | 36.37 | -0.56 | -1.52 | 37.02 | 37.415 | 36.28 | 713797 |
| 1734564900 | 36.93 | -1.32 | -3.45 | 38.42 | 38.68 | 36.845 | 696263 |
| 1734478500 | 38.25 | -0.31 | -0.80 | 38.5 | 38.78 | 38.2 | 616964 |
| 1734392100 | 38.56 | -0.27 | -0.70 | 38.67 | 38.77 | 38.25 | 599969 |
| 1734132900 | 38.83 | -0.81 | -2.04 | 39.5 | 39.5 | 38.68 | 547629 |
| 1734046500 | 39.64 | -0.48 | -1.20 | 40.1 | 40.115 | 39.47 | 563983 |
| 1733960100 | 40.12 | 0.5 | 1.26 | 39.76 | 40.16 | 39.54 | 550705 |
| 1733873700 | 39.62 | 0.28 | 0.71 | 39.4 | 39.945 | 38.98 | 285040 |
| 1733787300 | 39.34 | -0.03 | -0.08 | 39.52 | 40 | 39.09 | 484878 |
| 1733528100 | 39.37 | -0.05 | -0.13 | 39.72 | 39.85 | 38.97 | 370172 |
| 1733441700 | 39.42 | -0.41 | -1.03 | 40 | 40.095 | 39.355 | 824181 |
| 1733355300 | 39.83 | -0.31 | -0.77 | 39.88 | 40.19 | 39.25 | 672609 |
| 1733268900 | 40.14 | -0.8 | -1.95 | 40.61 | 40.67 | 40.05 | 576183 |
| 1733182500 | 40.94 | 0.06 | 0.15 | 40.8 | 41.02 | 40.175 | 766652 |
| 1732917840 | 40.88 | 0.42 | 1.04 | 40.73 | 40.98 | 40.405 | 234879 |
| 1732750500 | 40.46 | -0.39 | -0.95 | 40.92 | 41.18 | 40.32 | 581923 |
| 1732664100 | 40.85 | 0.6 | 1.49 | 39.98 | 40.87 | 39.68 | 666147 |
| 1732577700 | 40.25 | 0.32 | 0.80 | 40.5 | 41.1725 | 40.18 | 1156397 |
| 1732318500 | 39.93 | 0.63 | 1.60 | 39.6 | 40 | 39.45 | 308084 |
| 1732232100 | 39.3 | 0.33 | 0.85 | 39.08 | 39.715 | 38.99 | 382042 |
| 1732145700 | 38.97 | -0.27 | -0.69 | 39.05 | 39.38 | 38.56 | 331144 |
| 1732059300 | 39.24 | -0.35 | -0.88 | 39.24 | 39.58 | 39.08 | 342149 |
| 1731972900 | 39.59 | -0.03 | -0.08 | 39.73 | 40.21 | 39.4501 | 598126 |
| 1731713700 | 39.62 | -0.59 | -1.47 | 40.49 | 40.49 | 39.4975 | 356812 |
| 1731627300 | 40.21 | -0.54 | -1.33 | 40.79 | 40.8999 | 39.99 | 567490 |
| 1731540900 | 40.75 | -0.64 | -1.55 | 41.54 | 41.68 | 40.69 | 696244 |
| 1731454500 | 41.39 | -0.41 | -0.98 | 41.5 | 41.94 | 41.02 | 843788 |
| 1731368100 | 41.8 | 1.14 | 2.80 | 41 | 42.48 | 40.94 | 969845 |
| 1731108900 | 40.66 | 0.43 | 1.07 | 40.24 | 40.93 | 40.21 | 780751 |
| 1731022500 | 40.23 | -1 | -2.43 | 41.28 | 41.44 | 40.21 | 825406 |
| 1730936100 | 41.23 | 3.14 | 8.24 | 39.62 | 41.41 | 39.62 | 821697 |
| 1730849700 | 38.09 | 0.78 | 2.09 | 37.18 | 38.13 | 37.04 | 522805 |
| 1730763300 | 37.31 | -0.23 | -0.61 | 37.34 | 37.715 | 37.1 | 608672 |
| 1730500500 | 37.54 | 0.65 | 1.76 | 36.89 | 37.71 | 36.89 | 634081 |
| 1730414100 | 36.89 | -0.41 | -1.10 | 37.4 | 38 | 36.455 | 1491922 |
| 1730327700 | 37.3 | -1.01 | -2.64 | 36.34 | 39.07 | 35.5 | 1619618 |
| 1730241300 | 38.31 | 0.13 | 0.34 | 38.09 | 38.59 | 37.805 | 1171870 |
| 1730154900 | 38.18 | 0.84 | 2.25 | 37.45 | 38.28 | 37.39 | 629555 |
| 1729895700 | 37.34 | 0.32 | 0.86 | 37.25 | 37.56 | 37.2 | 350576 |
| 1729809300 | 37.02 | -0.45 | -1.20 | 37.53 | 37.8 | 36.67 | 734655 |
| 1729722900 | 37.47 | -0.23 | -0.61 | 37.73 | 37.74 | 37 | 941190 |
| 1729636500 | 37.7 | 0.34 | 0.91 | 37.33 | 37.75 | 37.0783 | 671159 |
| 1729550100 | 37.36 | -0.41 | -1.09 | 37.64 | 37.73 | 37.09 | 625774 |
| 1729290900 | 37.77 | 0.33 | 0.88 | 37.69 | 37.985 | 37.34 | 534075 |
| 1729204500 | 37.44 | -0.55 | -1.45 | 37.89 | 37.89 | 37.12 | 622395 |
| 1729118100 | 37.99 | 1.42 | 3.88 | 37.25 | 38.12 | 37.095 | 875568 |
| 1729031700 | 36.57 | 0.19 | 0.52 | 36.45 | 37.56 | 36.45 | 661453 |
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
