Premium
WISeKey International Holdings AG (WKEY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 9.45 | -2.55 | -21.25 | 10.9 | 10.9 | 8.61 | 6508309 |
| 1734392100 | 12 | 4.16 | 53.06 | 9 | 14 | 9 | 51453202 |
| 1734132900 | 7.84 | 4.56 | 139.02 | 3.305 | 8.38 | 3.3 | 74933092 |
| 1734046500 | 3.2799999 | 0.88 | 36.67 | 2.55 | 3.89 | 2.46 | 8545142 |
| 1733960100 | 2.4 | 0.12 | 5.26 | 2.6579 | 2.88 | 2.2799999 | 1784860 |
| 1733873700 | 2.2799999 | 0.06 | 2.70 | 2.15 | 2.3499 | 2.13 | 157600 |
| 1733787300 | 2.22 | 0.16 | 7.77 | 2.11 | 2.22 | 2.06 | 67129 |
| 1733528100 | 2.06 | 0.01 | 0.48 | 2.11 | 2.14 | 1.96 | 77430 |
| 1733441700 | 2.0501 | 0.06 | 3.02 | 2.02 | 2.08 | 2.02 | 30472 |
| 1733355300 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0299999 | 1.9 | 17506 |
| 1733268900 | 1.99 | -0.13 | -6.13 | 2.14 | 2.1738 | 1.93 | 69444 |
| 1733182500 | 2.12 | 0.03 | 1.44 | 2.11 | 2.14 | 2.0299999 | 45990 |
| 1732917840 | 2.09 | 0.02 | 0.97 | 2.09 | 2.18 | 2.0299999 | 26658 |
| 1732750500 | 2.07 | -0.04 | -1.90 | 2.16 | 2.1899 | 2.02 | 26841 |
| 1732664100 | 2.11 | -0.28 | -11.72 | 2.16 | 2.18 | 2 | 153151 |
| 1732577700 | 2.39 | 0.3 | 14.35 | 2.0299999 | 2.4 | 2.02 | 332926 |
| 1732318500 | 2.09 | 0.15 | 7.73 | 1.85 | 2.09 | 1.83 | 72356 |
| 1732232100 | 1.94 | -0.03 | -1.52 | 1.9713 | 1.98 | 1.87 | 19525 |
| 1732145700 | 1.97 | -0.06 | -2.96 | 1.96 | 2 | 1.91 | 21743 |
| 1732059300 | 2.0299999 | 0.06 | 3.05 | 1.85 | 2.09 | 1.85 | 131503 |
| 1731972900 | 1.97 | 0.08 | 4.23 | 1.92 | 1.9965 | 1.8335 | 45093 |
| 1731713700 | 1.89 | -0.08 | -4.06 | 1.961 | 1.97 | 1.8073 | 28769 |
| 1731627300 | 1.9699 | 0.22 | 12.57 | 1.75 | 1.97 | 1.75 | 70393 |
| 1731540900 | 1.75 | 0.08 | 4.79 | 1.67 | 1.8313 | 1.65 | 54077 |
| 1731454500 | 1.67 | -0.01 | -0.30 | 1.67 | 1.77 | 1.62 | 28847 |
| 1731368100 | 1.675 | -0.17 | -8.97 | 1.83 | 1.8708 | 1.61 | 41794 |
| 1731108900 | 1.84 | 0.04 | 2.22 | 1.81 | 1.93 | 1.8 | 17740 |
| 1731022500 | 1.8 | -0.08 | -4.26 | 1.91 | 1.97 | 1.8 | 12772 |
| 1730936100 | 1.88 | -0.1 | -5.05 | 1.9 | 1.9828 | 1.85 | 11629 |
| 1730849700 | 1.98 | 0.06 | 3.13 | 1.98 | 1.98 | 1.92 | 8780 |
| 1730763300 | 1.92 | -0.02 | -1.03 | 1.99 | 2.02 | 1.92 | 15469 |
| 1730500500 | 1.94 | -0.03 | -1.52 | 1.97 | 2.04 | 1.93 | 14449 |
| 1730414100 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.965 | 12891 |
| 1730327700 | 2 | -0.02 | -0.99 | 2 | 2.035 | 2 | 5708 |
| 1730241300 | 2.02 | -0.03 | -1.46 | 2.02 | 2.0299999 | 2 | 6926 |
| 1730154900 | 2.05 | -0.05 | -2.38 | 2.07 | 2.07 | 2 | 8652 |
| 1729895700 | 2.1 | 0.02 | 0.96 | 2.06 | 2.1599 | 2 | 13947 |
| 1729809300 | 2.08 | -0.08 | -3.70 | 2.2 | 2.2 | 2.0099999 | 29339 |
| 1729722900 | 2.16 | 0.08 | 3.85 | 2.09 | 2.2 | 1.98 | 80615 |
| 1729636500 | 2.08 | -0.03 | -1.42 | 2.17 | 2.17 | 2 | 29606 |
| 1729550100 | 2.11 | -0.07 | -3.21 | 2.21 | 2.21 | 2.11 | 7406 |
| 1729290900 | 2.18 | 0 | 0.00 | 2.18 | 2.2 | 2.1501 | 8547 |
| 1729204500 | 2.18 | -0.01 | -0.46 | 2.18 | 2.2101 | 2.15 | 13764 |
| 1729118100 | 2.19 | -0.04 | -1.79 | 2.13 | 2.23 | 2.13 | 10837 |
| 1729031700 | 2.23 | 0.11 | 5.18 | 2.08 | 2.23 | 2.08 | 8706 |
| 1728945300 | 2.1201 | 0.01 | 0.48 | 2.08 | 2.24 | 2.07 | 34533 |
| 1728686100 | 2.11 | -0.12 | -5.38 | 2.19 | 2.3 | 2.08 | 65908 |
| 1728599700 | 2.23 | 0.03 | 1.36 | 2.1 | 2.2946 | 2.1 | 48277 |
| 1728513300 | 2.2 | -0.1 | -4.35 | 2.23 | 2.3 | 2.15 | 14428 |
| 1728426900 | 2.3 | -0.01 | -0.43 | 2.3237 | 2.38 | 2.2 | 100570 |
| 1728340500 | 2.31 | 0.03 | 1.32 | 2.27 | 2.39 | 2.2605 | 56804 |
| 1728081300 | 2.2799999 | -0.02 | -0.87 | 2.217 | 2.3161 | 2.152 | 22186 |
| 1727994900 | 2.3 | 0.08 | 3.60 | 2.29 | 2.3 | 2.22 | 10344 |
| 1727908500 | 2.22 | -0.06 | -2.63 | 2.2599999 | 2.33 | 2.22 | 5737 |
| 1727822100 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.34 | 2.15 | 76442 |
| 1727735520 | 2.32 | 0.12 | 5.45 | 2.22 | 2.33 | 2.14 | 54163 |
| 1727476500 | 2.2 | 0.05 | 2.33 | 2.18 | 2.2 | 2.13 | 5641 |
| 1727390100 | 2.15 | -0.13 | -5.70 | 2.29 | 2.29 | 2.1101 | 14882 |
| 1727303700 | 2.2799999 | 0.11 | 5.07 | 2.17 | 2.33 | 2.12 | 3289 |
| 1727217300 | 2.17 | 0.05 | 2.36 | 2.2 | 2.21 | 2.1 | 6506 |
| 1727130900 | 2.12 | -0.13 | -5.78 | 2.12 | 2.15 | 2.1 | 13477 |
| 1726871700 | 2.25 | 0.06 | 2.74 | 2.21 | 2.2595 | 2.1115 | 5183 |
| 1726785300 | 2.19 | -0.1 | -4.37 | 2.19 | 2.2599999 | 2.17 | 25585 |
| 1726698900 | 2.29 | 0.06 | 2.69 | 2.18 | 2.44 | 2.1312 | 49007 |
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
