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 | -1.758 | -5.49752955157 | 31.978 | 31.98 | 29.01 | 895944 | 29.9995978 | CS |
| 4 | -4.83 | -13.7803138374 | 35.05 | 35.375 | 29.01 | 804594 | 31.79889875 | CS |
| 12 | -5.28 | -14.8732394366 | 35.5 | 38.44 | 29.01 | 724835 | 34.18788826 | CS |
| 26 | -7.32 | -19.4992008524 | 37.54 | 42.48 | 29.01 | 703320 | 36.39934499 | CS |
| 52 | -7.4 | -19.6703880914 | 37.62 | 42.48 | 29.01 | 748977 | 36.54208454 | CS |
| 156 | -13.03 | -30.1271676301 | 43.25 | 50.31 | 29.01 | 666211 | 39.63119139 | CS |
| 260 | -2.3 | -7.07257072571 | 32.52 | 50.31 | 29.01 | 694744 | 41.22431594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 30.22 | 0.31 | 1.04 | 29.82 | 30.33 | 29.61 | 725531 |
| 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 | 1100809 |
| 1741732500 | 30.52 | -1.62 | -5.04 | 31.978 | 31.98 | 30.48 | 948105 |
| 1741646100 | 32.14 | -0.06 | -0.19 | 32.295 | 32.895 | 32.06 | 1155500 |
| 1741390500 | 32.2 | -0.08 | -0.25 | 32.02 | 32.525 | 31.68 | 1362289 |
| 1741304100 | 32.28 | 0.73 | 2.31 | 31.425 | 32.28 | 31.29 | 920861 |
| 1741217700 | 31.55 | 0.42 | 1.35 | 31.3 | 31.765 | 31.04 | 951991 |
| 1741131300 | 31.13 | -0.84 | -2.63 | 31.76 | 31.77 | 30.9 | 1188248 |
| 1741044900 | 31.97 | -0.59 | -1.81 | 32.58 | 32.99 | 31.8749 | 650512 |
| 1740785700 | 32.56 | 0.44 | 1.37 | 32.259999 | 32.64 | 32.049999 | 756031 |
| 1740699300 | 32.119999 | -0.36 | -1.11 | 32.39 | 32.61 | 32.061 | 371924 |
| 1740612900 | 32.479999 | -0.27 | -0.82 | 32.67 | 32.924999 | 32.31 | 739707 |
| 1740526500 | 32.75 | -0.1 | -0.30 | 32.99 | 33.32 | 32.65 | 544380 |
| 1740440100 | 32.85 | -0.85 | -2.52 | 33.8 | 33.9 | 32.81 | 787256 |
| 1740180900 | 33.7 | -0.37 | -1.09 | 34.31 | 34.31 | 32.39 | 918317 |
| 1740094500 | 34.07 | -0.09 | -0.26 | 33.97 | 34.165 | 33.66 | 375990 |
| 1740008100 | 34.16 | -0.89 | -2.54 | 34.74 | 35.05 | 34.1314 | 491134 |
| 1739921700 | 35.05 | 0.24 | 0.69 | 35.05 | 35.375 | 34.8 | 398017 |
| 1739576100 | 34.81 | 0.4 | 1.16 | 34.55 | 34.85 | 34.53 | 539974 |
| 1739489700 | 34.41 | -0.1 | -0.29 | 34.6 | 34.85 | 34.245 | 407421 |
| 1739403300 | 34.51 | -0.84 | -2.38 | 35.2 | 35.2 | 34.34 | 609965 |
| 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 | 35.07 | 35.07 | 33.66 | 1205046 |
| 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 | 35.055 | 35.32 | 34.71 | 913151 |
| 1738625700 | 34.98 | -1.12 | -3.10 | 35.35 | 36.07 | 34.95 | 866541 |
| 1738366500 | 36.1 | -0.63 | -1.72 | 36.83 | 37.0141 | 35.8701 | 695598 |
| 1738280100 | 36.73 | -0.12 | -0.33 | 36.77 | 37.02 | 36.29 | 599932 |
| 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 |
| 1737761700 | 37.12 | -0.31 | -0.83 | 37.18 | 37.355 | 36.98 | 380844 |
| 1737675300 | 37.43 | 0 | 0.00 | 37.43 | 37.43 | 37.43 | 0 |
| 1737588900 | 37.43 | 0.27 | 0.73 | 37.06 | 37.71 | 37.06 | 560041 |
| 1737502500 | 37.16 | 0.66 | 1.81 | 36.8 | 37.2137 | 36.6 | 704504 |
| 1737156900 | 36.5 | -0.93 | -2.48 | 36.53 | 37.24 | 36.19 | 2462859 |
| 1737070500 | 37.43 | 0.63 | 1.71 | 36.65 | 37.51 | 36.55 | 670975 |
| 1736984100 | 36.8 | 1.08 | 3.02 | 36.57 | 37.24 | 36.375 | 705384 |
| 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 | 526029 |
| 1736379300 | 35.46 | -0.24 | -0.67 | 35.21 | 35.64 | 34.94 | 397272 |
| 1736292900 | 35.7 | -0.64 | -1.76 | 36.16 | 36.53 | 35.44 | 438028 |
| 1736206500 | 36.34 | -0.41 | -1.12 | 36.75 | 37.12 | 36.29 | 510820 |
| 1735947300 | 36.75 | 1.22 | 3.43 | 36.09 | 36.83 | 35.505 | 910607 |
| 1735860900 | 35.53 | -0.39 | -1.09 | 36.01 | 36.21 | 35.48 | 381225 |
| 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 | 457187 |
| 1735342500 | 36.25 | -0.15 | -0.41 | 36.18 | 36.73 | 35.91 | 392955 |
| 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 | 35.935 | 35.45 | 689044 |
| 1734737700 | 35.8 | -0.57 | -1.57 | 36.28 | 36.74 | 35.75 | 1562024 |
| 1734651300 | 36.37 | -0.56 | -1.52 | 37.12 | 37.415 | 36.28 | 707877 |
| 1734564900 | 36.93 | -1.32 | -3.45 | 38.375 | 38.68 | 36.845 | 689633 |
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
![Logo de IMB [BSC] (IMBUSDT).](/common/images/company/COIN_IMBUUSD.png){kind=small}
