Premium
Worksport Ltd (WKSP)
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 | -0.3218 | -26.3770491803 | 1.22 | 1.36 | 0.89 | 1858675 | 1.07922413 | CS |
| 4 | 0.255 | 39.6455223881 | 0.6432 | 1.36 | 0.5693 | 18633637 | 0.81259911 | CS |
| 12 | 0.0682 | 8.21686746988 | 0.83 | 1.36 | 0.5693 | 6225347 | 0.8179168 | CS |
| 26 | -1.3218 | -59.5405405405 | 2.22 | 2.45 | 0.5693 | 3054607 | 0.85336673 | CS |
| 52 | -2.4718 | -73.3471810089 | 3.37 | 4.8985 | 0.5693 | 1689772 | 1.12322139 | CS |
| 156 | -1.6418 | -64.6377952756 | 2.54 | 4.8985 | 0.315 | 879892 | 1.09162629 | CS |
| 260 | -3.5518 | -79.8157303371 | 4.45 | 9.09 | 0.315 | 618030 | 1.49211194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.9118 | -0.0314 | -3.33 | 0.9221 | 0.94045 | 0.8654 | 681650 |
| 1783031700 | 0.9432 | 0.0275 | 3.00 | 0.9455 | 0.9799 | 0.9157 | 483960 |
| 1782945300 | 0.9157 | -0.1743 | -15.99 | 1.11 | 1.12 | 0.9157 | 1472392 |
| 1782858900 | 1.09 | -0.09 | -7.63 | 1.19 | 1.31 | 1.05 | 2727595 |
| 1782772500 | 1.18 | 0.03 | 2.61 | 1.22 | 1.36 | 1.09 | 2750754 |
| 1782513300 | 1.15 | 0.19 | 19.17 | 0.9399 | 1.3 | 0.936 | 8808245 |
| 1782426900 | 0.965 | -0.065 | -6.31 | 1.02 | 1.11 | 0.915 | 7703290 |
| 1782340500 | 1.03 | 0.19 | 22.62 | 0.8256 | 1.27 | 0.8211 | 38486747 |
| 1782254100 | 0.84 | 0.0017 | 0.20 | 0.8149999 | 0.92 | 0.785 | 4138697 |
| 1782167700 | 0.8383 | 0.1004 | 13.61 | 1.01 | 1.07 | 0.7966 | 58444310 |
| 1781822100 | 0.7379 | 0.1396 | 23.33 | 0.9552 | 1.09 | 0.73 | 206663818 |
| 1781735700 | 0.5983 | 0.0084 | 1.42 | 0.59 | 0.6199 | 0.5693 | 429473 |
| 1781649300 | 0.5899 | -0.0302 | -4.87 | 0.63 | 0.66 | 0.58 | 503132 |
| 1781562900 | 0.6201 | -0.0059 | -0.94 | 0.6487 | 0.7005 | 0.6201 | 522367 |
| 1781303700 | 0.626 | -0.0325 | -4.94 | 0.67 | 0.697999 | 0.615 | 382128 |
| 1781217300 | 0.6585 | 0.0259 | 4.09 | 0.6348 | 0.704999 | 0.63 | 404546 |
| 1781130900 | 0.6326 | -0.004 | -0.63 | 0.634 | 0.7098 | 0.621 | 549055 |
| 1781044500 | 0.6366 | -0.0644 | -9.19 | 0.71 | 0.7345 | 0.63 | 471596 |
| 1780958100 | 0.701 | 0.073 | 11.62 | 0.6432 | 0.7494 | 0.63 | 468198 |
| 1780698900 | 0.628 | -0.058 | -8.45 | 0.6714 | 0.675 | 0.6101 | 638640 |
| 1780612500 | 0.686 | -0.0004 | -0.06 | 0.6901 | 0.71 | 0.63 | 622522 |
| 1780526100 | 0.6864 | -0.0186 | -2.64 | 0.7092 | 0.72 | 0.67 | 536119 |
| 1780439700 | 0.705 | -0.0492 | -6.52 | 0.7447 | 0.74999 | 0.681 | 738960 |
| 1780353300 | 0.7542 | 0.0192 | 2.61 | 0.73 | 0.7881 | 0.6915 | 776376 |
| 1780094100 | 0.735 | -0.025 | -3.29 | 0.778 | 0.778 | 0.72 | 552457 |
| 1780007700 | 0.76 | -0.0221 | -2.83 | 0.79 | 0.8399 | 0.75 | 687195 |
| 1779921300 | 0.7821 | -0.0695 | -8.16 | 0.875 | 0.875 | 0.7816 | 491134 |
| 1779834900 | 0.8516 | -0.1584 | -15.68 | 1.01 | 1.01 | 0.84 | 747277 |
| 1779489300 | 1.01 | 0.03 | 3.08 | 0.96 | 1.0297 | 0.935 | 252877 |
| 1779402900 | 0.9798 | 0.1148 | 13.27 | 0.855 | 0.9799 | 0.84 | 223143 |
| 1779316500 | 0.865 | 0.0648 | 8.10 | 0.8 | 0.891 | 0.7387 | 581869 |
| 1779230100 | 0.8002 | 0.0102 | 1.29 | 0.8 | 0.83 | 0.75 | 466804 |
| 1779143700 | 0.79 | 0.0019 | 0.24 | 0.7956 | 0.8046 | 0.7 | 492934 |
| 1778884500 | 0.7881 | -0.0319 | -3.89 | 0.8 | 0.8174 | 0.76 | 636372 |
| 1778798100 | 0.8199999 | -0.0747 | -8.35 | 0.88 | 0.891 | 0.79 | 880907 |
| 1778711700 | 0.8947 | -0.0753 | -7.76 | 1.02 | 1.0699 | 0.8701 | 1255166 |
| 1778625300 | 0.97 | -0.03 | -3.00 | 1 | 1.027 | 0.94 | 520347 |
| 1778538900 | 1 | -0.06 | -5.66 | 1.08 | 1.1131 | 1 | 433250 |
| 1778279700 | 1.06 | -0.02 | -1.85 | 1.1 | 1.16 | 1.06 | 411574 |
| 1778193300 | 1.08 | -0.01 | -0.92 | 1.11 | 1.18 | 1.08 | 514034 |
| 1778106900 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.06 | 461851 |
| 1778020500 | 1.1 | -0.01 | -0.90 | 1.12 | 1.15 | 1.08 | 429873 |
| 1777934100 | 1.11 | 0.02 | 1.83 | 1.09 | 1.155 | 1.08 | 377404 |
| 1777674900 | 1.09 | 0 | 0.00 | 1.09 | 1.18 | 1.09 | 431319 |
| 1777588500 | 1.09 | 0.09 | 9.00 | 1.02 | 1.12 | 0.99 | 351894 |
| 1777502100 | 1 | -0.04 | -3.85 | 1.05 | 1.0599 | 1 | 324960 |
| 1777415700 | 1.04 | -0.09 | -7.96 | 1.11 | 1.12 | 1.03 | 305327 |
| 1777329300 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.19 | 1.07 | 606199 |
| 1777070100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1259999 | 1.0601 | 179521 |
| 1776983700 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.05 | 248682 |
| 1776897300 | 1.12 | 0.05 | 4.67 | 1.1299999 | 1.18 | 1.11 | 308394 |
| 1776810900 | 1.07 | -0.08 | -6.96 | 1.17 | 1.21 | 1.07 | 421249 |
| 1776724500 | 1.15 | 0.08 | 7.48 | 1.07 | 1.1599 | 1.0201 | 378522 |
| 1776465300 | 1.07 | 0.07 | 7.00 | 1 | 1.11 | 1 | 272236 |
| 1776378900 | 1 | 0.01 | 1.01 | 1.01 | 1.06 | 0.97 | 188624 |
| 1776292500 | 0.99 | -0.0043 | -0.43 | 1.01 | 1.0593999 | 0.98 | 287782 |
| 1776206100 | 0.9943 | 0.0588 | 6.29 | 0.998 | 1.04 | 0.9201 | 1007048 |
| 1776119700 | 0.9355 | 0.0853 | 10.03 | 0.83 | 0.9998 | 0.83 | 398119 |
| 1775860500 | 0.8502 | -0.0469 | -5.23 | 0.91 | 0.969899 | 0.8254 | 279672 |
| 1775774100 | 0.8971 | -0.0537 | -5.65 | 0.94 | 0.966 | 0.8955 | 110497 |
| 1775687700 | 0.9508 | 0.0158 | 1.69 | 0.995 | 1 | 0.94 | 81803 |
| 1775601300 | 0.935 | -0.045 | -4.59 | 0.9847 | 0.9999 | 0.93 | 162872 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
