Premium
Worksport Ltd (WKSP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0649 | 7.68047337278 | 0.845 | 1.02 | 0.7619 | 2092991 | 0.90232545 | CS |
| 4 | -0.0261 | -2.78846153846 | 0.936 | 1.2 | 0.7553 | 1636315 | 0.94268061 | CS |
| 12 | 0.2099 | 29.9857142857 | 0.7 | 1.2 | 0.4694 | 1976141 | 0.8385211 | CS |
| 26 | 0.1765 | 24.0659940005 | 0.7334 | 1.2 | 0.3874 | 1050712 | 0.79370278 | CS |
| 52 | -0.4501 | -33.0955882353 | 1.36 | 1.54 | 0.36 | 702600 | 0.77678661 | CS |
| 156 | -1.3501 | -59.7389380531 | 2.26 | 4.33 | 0.36 | 315256 | 1.15354269 | CS |
| 260 | -3.5401 | -79.5528089888 | 4.45 | 9.09 | 0.36 | 334730 | 2.01829055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.8844 | -0.0256 | -2.81 | 0.88 | 0.9099 | 0.83 | 883390 |
| 1737761700 | 0.91 | -0.05 | -5.21 | 1 | 1 | 0.85 | 1624876 |
| 1737675300 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1737588900 | 0.96 | 0.128 | 15.38 | 0.862 | 1.02 | 0.862 | 2459619 |
| 1737502500 | 0.832 | 0.0088 | 1.07 | 0.85 | 0.85 | 0.7619 | 2205059 |
| 1737156900 | 0.8232 | 0.0016 | 0.19 | 0.81 | 0.8599 | 0.8 | 573163 |
| 1737070500 | 0.8216 | -0.0179 | -2.13 | 0.864 | 0.864 | 0.79 | 564840 |
| 1736984100 | 0.8395 | 0.0126 | 1.52 | 0.85 | 0.875 | 0.8068999 | 756528 |
| 1736897700 | 0.8269 | -0.0029 | -0.35 | 0.8337 | 0.8681 | 0.8017 | 533599 |
| 1736811300 | 0.8298 | -0.0472 | -5.38 | 0.84 | 0.8675 | 0.7553 | 1253925 |
| 1736552100 | 0.877 | -0.0326 | -3.58 | 0.9 | 0.94 | 0.8548 | 1053519 |
| 1736379300 | 0.9096 | -0.0813 | -8.20 | 0.9689 | 0.983899 | 0.88 | 1733839 |
| 1736292900 | 0.9909 | -0.0691 | -6.52 | 1.07 | 1.11 | 0.98 | 1527750 |
| 1736206500 | 1.06 | 0.1 | 10.02 | 0.96 | 1.2 | 0.96 | 4154463 |
| 1735947300 | 0.9635 | 0.0007 | 0.07 | 0.94 | 1.04 | 0.94 | 1315518 |
| 1735860900 | 0.9628 | 0.0428 | 4.65 | 0.94 | 0.97 | 0.8506 | 1475614 |
| 1735688100 | 0.92 | -0.08 | -8.00 | 1.03 | 1.0599 | 0.9 | 1346705 |
| 1735601700 | 1 | 0.08 | 8.70 | 0.936 | 1.1 | 0.936 | 3687462 |
| 1735342500 | 0.92 | 0.0239 | 2.67 | 0.94 | 1.03 | 0.9071 | 1477038 |
| 1735256100 | 0.8961 | 0.0601 | 7.19 | 0.86 | 0.929099 | 0.83 | 1481836 |
| 1735077840 | 0.836 | 0.0305 | 3.79 | 0.8 | 0.84 | 0.7801 | 627778 |
| 1734996900 | 0.8055 | -0.0291 | -3.49 | 0.8762 | 0.91 | 0.8 | 1231790 |
| 1734737700 | 0.8346 | 0.0085001 | 1.03 | 0.8 | 0.8579 | 0.79 | 1287484 |
| 1734651300 | 0.8260999 | -0.0154 | -1.83 | 0.9046 | 0.905468 | 0.8199999 | 1781812 |
| 1734564900 | 0.8415 | -0.1465 | -14.83 | 0.9782 | 0.999999 | 0.83 | 3294268 |
| 1734478500 | 0.988 | -0.012 | -1.20 | 1.01 | 1.09 | 0.95 | 1887525 |
| 1734392100 | 1 | -0.06 | -5.66 | 1.06 | 1.08 | 0.9101 | 3808960 |
| 1734132900 | 1.06 | 0.17 | 19.11 | 0.881 | 1.11 | 0.88 | 5097985 |
| 1734046500 | 0.8899 | 0.0049 | 0.55 | 0.89 | 0.93629 | 0.8408 | 1840945 |
| 1733960100 | 0.885 | 0.0497 | 5.95 | 0.85 | 0.949 | 0.841 | 2953446 |
| 1733873700 | 0.8353 | -0.0465 | -5.27 | 0.88 | 0.89 | 0.78 | 3395434 |
| 1733787300 | 0.8818 | 0.1108 | 14.37 | 0.8953 | 0.9453 | 0.81 | 8327075 |
| 1733528100 | 0.771 | 0.1081 | 16.31 | 0.71 | 0.808 | 0.6899999 | 9675143 |
| 1733441700 | 0.6629 | 0.0399 | 6.40 | 0.67 | 0.7549 | 0.624 | 6825149 |
| 1733355300 | 0.623 | 0.0246 | 4.11 | 0.6 | 0.649 | 0.5608 | 718120 |
| 1733268900 | 0.5984 | 0.0113 | 1.92 | 0.58 | 0.5998 | 0.575 | 218055 |
| 1733182500 | 0.5871 | -0.0151 | -2.51 | 0.6062 | 0.6249 | 0.5755 | 351369 |
| 1732917840 | 0.6022 | 0.0147 | 2.50 | 0.5784 | 0.62 | 0.5699999 | 320211 |
| 1732750500 | 0.5875 | -0.0226 | -3.70 | 0.6202 | 0.627899 | 0.5715 | 481635 |
| 1732664100 | 0.6101 | 0.0028001 | 0.46 | 0.618 | 0.64 | 0.59 | 342077 |
| 1732577700 | 0.6072999 | -0.0317 | -4.96 | 0.64 | 0.65 | 0.5601 | 971046 |
| 1732318500 | 0.639 | 0.059 | 10.17 | 0.6283 | 0.6669 | 0.6095 | 1231436 |
| 1732232100 | 0.58 | 0.0801 | 16.02 | 0.56 | 0.65 | 0.5301 | 4244478 |
| 1732145700 | 0.4999 | -0.0212 | -4.07 | 0.51 | 0.5699999 | 0.4694 | 1568503 |
| 1732059300 | 0.5211 | -0.0989 | -15.95 | 0.636 | 0.6452 | 0.47 | 1921937 |
| 1731972900 | 0.62 | -0.0462 | -6.93 | 0.6687 | 0.67 | 0.6 | 821412 |
| 1731713700 | 0.6662 | -0.0665 | -9.08 | 0.66 | 0.7398 | 0.65 | 710332 |
| 1731627300 | 0.7327 | -0.1373 | -15.78 | 0.86 | 0.8957 | 0.7 | 2320531 |
| 1731540900 | 0.87 | 0.0413 | 4.98 | 0.84 | 0.94 | 0.828 | 9420372 |
| 1731454500 | 0.8287 | 0.0249 | 3.10 | 0.7962 | 0.855 | 0.78 | 458043 |
| 1731368100 | 0.8038 | 0.0399 | 5.22 | 0.777 | 0.83 | 0.75 | 305948 |
| 1731108900 | 0.7639 | 0.0299 | 4.07 | 0.75 | 0.77 | 0.7088 | 209262 |
| 1731022500 | 0.734 | 0.0523 | 7.67 | 0.66 | 0.779 | 0.66 | 408628 |
| 1730936100 | 0.6817 | -0.0084 | -1.22 | 0.6529 | 0.7 | 0.6511 | 234443 |
| 1730849700 | 0.6901 | 0.0027 | 0.39 | 0.6851 | 0.714799 | 0.6556 | 132762 |
| 1730763300 | 0.6874 | -0.0117 | -1.67 | 0.7 | 0.7109 | 0.6702 | 109452 |
| 1730500500 | 0.6991 | -0.0389 | -5.27 | 0.73 | 0.742 | 0.642 | 239941 |
| 1730414100 | 0.738 | 0.003 | 0.41 | 0.7462 | 0.7826 | 0.7 | 390878 |
| 1730327700 | 0.735 | -0.0478 | -6.11 | 0.77 | 0.7795 | 0.72 | 218671 |
| 1730241300 | 0.7828 | -0.0103 | -1.30 | 0.8 | 0.8189 | 0.7413999 | 549364 |
| 1730154900 | 0.7931 | 0.0591 | 8.05 | 0.75 | 0.7931 | 0.725 | 215255 |
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
