
WISeKey International Holdings AG (WKEY)
NASDAQ
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 |
---|---|---|---|---|---|---|---|
1739576100 | 6.0599999 | -0.39 | -6.05 | 6.42 | 6.58 | 5.8601 | 326701 |
1739489700 | 6.45 | -0.31 | -4.59 | 6.58 | 6.75 | 6.09 | 443425 |
1739403300 | 6.76 | -0.22 | -3.15 | 6.78 | 6.94 | 6.6113 | 221793 |
1739316900 | 6.98 | 0.1 | 1.45 | 7.14 | 7.56 | 6.88 | 375317 |
1739230500 | 6.88 | -0.23 | -3.23 | 7.22 | 7.22 | 6.76 | 250842 |
1738971300 | 7.11 | -0.44 | -5.83 | 7.2 | 7.4637 | 7.1 | 168800 |
1738884900 | 7.55 | 0.17 | 2.30 | 7.87 | 7.87 | 7.05 | 965325 |
1738798500 | 7.38 | 0.48 | 6.96 | 7.2 | 7.5751 | 6.95 | 503533 |
1738712100 | 6.9 | -0.17 | -2.40 | 7.06 | 7.3 | 6.8 | 303585 |
1738625700 | 7.07 | -0.44 | -5.86 | 7 | 7.15 | 6.22 | 566210 |
1738366500 | 7.51 | -0.06 | -0.79 | 7.47 | 7.97 | 7.28 | 375544 |
1738280100 | 7.57 | 0.34 | 4.70 | 7.71 | 8.0597999 | 7.4301 | 297670 |
1738193700 | 7.23 | -0.31 | -4.11 | 7.6 | 7.94 | 7.01 | 402337 |
1738107300 | 7.54 | -0.35 | -4.44 | 8 | 8.1199999 | 7.51 | 288339 |
1738020900 | 7.89 | -0.48 | -5.73 | 8.02 | 8.45 | 7.595 | 717143 |
1737761700 | 8.3699999 | -0.46 | -5.21 | 9.4 | 10.09 | 8.25 | 1679603 |
1737675300 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
1737588900 | 8.83 | -1.14 | -11.43 | 9.42 | 9.59 | 8.5 | 851483 |
1737502500 | 9.97 | 2.61 | 35.46 | 7.66 | 10.6 | 7.44 | 3336335 |
1737156900 | 7.36 | -0.11 | -1.47 | 7.88 | 8.45 | 7.26 | 863635 |
1737070500 | 7.47 | -0.4 | -5.08 | 7.75 | 7.97 | 7.32 | 563292 |
1736984100 | 7.87 | 0.31 | 4.10 | 8 | 8.75 | 7.652 | 1330027 |
1736897700 | 7.56 | -0.37 | -4.67 | 7.51 | 8.3399 | 7 | 1468514 |
1736811300 | 7.93 | -2.15 | -21.33 | 9.3699999 | 9.7945 | 7.9 | 2117616 |
1736552100 | 10.08 | 3.51 | 53.42 | 7.31 | 10.68 | 7.11 | 6671103 |
1736379300 | 6.57 | -2.16 | -24.74 | 7.85 | 8 | 5.85 | 1601699 |
1736292900 | 8.73 | -1.07 | -10.92 | 9.9 | 10.1 | 8.1100999 | 947586 |
1736206500 | 9.8 | -0.95 | -8.84 | 10.9 | 11.55 | 9.3 | 1218062 |
1735947300 | 10.75 | 0.6 | 5.91 | 10.3 | 11.3899 | 10.09 | 1254423 |
1735860900 | 10.15 | 1.1 | 12.09 | 9.2 | 10.87 | 8.81 | 1384874 |
1735688100 | 9.055 | -1.8 | -16.54 | 10.61 | 10.85 | 8.23 | 1458284 |
1735601700 | 10.85 | -0.46 | -4.07 | 10.51 | 12.44 | 10.5 | 1576849 |
1735342500 | 11.31 | -1.69 | -13.00 | 12.45 | 13.47 | 10.1381 | 3258629 |
1735256100 | 13 | 3.1 | 31.31 | 9.07 | 13.23 | 9.02 | 3702381 |
1735077840 | 9.9 | 0.52 | 5.54 | 10.43 | 11.64 | 9.18 | 2810457 |
1734996900 | 9.38 | 2.39 | 34.19 | 8.73 | 10.33 | 7.88 | 4623954 |
1734737700 | 6.99 | 0.99 | 16.50 | 6.43 | 9.59 | 6.38 | 9357618 |
1734651300 | 6 | -1.7 | -22.08 | 7.42 | 7.5289 | 5.7699999 | 2734481 |
1734564900 | 7.7 | -1.75 | -18.52 | 9.11 | 9.5985 | 7.41 | 3770450 |
1734478500 | 9.45 | -2.55 | -21.25 | 10.9 | 11 | 8.61 | 6662643 |
1734392100 | 12 | 4.16 | 53.06 | 9 | 14 | 9 | 51865203 |
1734132900 | 7.84 | 4.56 | 139.02 | 3.3 | 8.38 | 3.3 | 74956210 |
1734046500 | 3.2799999 | 0.88 | 36.67 | 2.55 | 3.89 | 2.46 | 8546408 |
1733960100 | 2.4 | 0.12 | 5.26 | 2.63 | 2.88 | 2.2799999 | 1866145 |
1733873700 | 2.2799999 | 0.06 | 2.70 | 2.13 | 2.3499 | 2.13 | 164407 |
1733787300 | 2.22 | 0.16 | 7.77 | 2.05 | 2.22 | 2.05 | 68502 |
1733528100 | 2.06 | 0.01 | 0.48 | 2.08 | 2.16 | 1.96 | 89290 |
1733441700 | 2.0501 | 0.06 | 3.02 | 2.02 | 2.08 | 2.02 | 30478 |
1733355300 | 1.99 | 0 | 0.00 | 2 | 2.0299999 | 1.9 | 18728 |
1733268900 | 1.99 | -0.13 | -6.13 | 2.16 | 2.1738 | 1.93 | 71708 |
1733182500 | 2.12 | 0.03 | 1.44 | 2.11 | 2.14 | 2.0299999 | 47240 |
1732917840 | 2.09 | 0.02 | 0.97 | 2.09 | 2.18 | 2.0299999 | 26706 |
1732750500 | 2.07 | -0.04 | -1.90 | 2.14 | 2.1899 | 2.02 | 27215 |
1732664100 | 2.11 | -0.28 | -11.72 | 2.2 | 2.2 | 2 | 159209 |
1732577700 | 2.39 | 0.3 | 14.35 | 2.04 | 2.4 | 2.02 | 334170 |
1732318500 | 2.09 | 0.15 | 7.73 | 1.92 | 2.09 | 1.8 | 77029 |
1732232100 | 1.94 | -0.03 | -1.52 | 2.0299999 | 2.0299999 | 1.87 | 21057 |
1732145700 | 1.97 | -0.06 | -2.96 | 1.96 | 2 | 1.91 | 21749 |
1732059300 | 2.0299999 | 0.06 | 3.05 | 1.93 | 2.09 | 1.85 | 132596 |
1731972900 | 1.97 | 0.08 | 4.23 | 1.92 | 1.9965 | 1.8335 | 45094 |
1731713700 | 1.89 | -0.08 | -4.06 | 1.97 | 1.97 | 1.8073 | 29372 |
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