Premium
Worksport Ltd (WKSP)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.214 | -20.380952381 | 1.05 | 1.09 | 0.79 | 1857340 | 0.8625301 | CS |
| 4 | 0.2287 | 37.6584883912 | 0.6073 | 1.11 | 0.5608 | 2745904 | 0.84074943 | CS |
| 12 | 0.414 | 98.1042654028 | 0.422 | 1.11 | 0.3874 | 1480577 | 0.77874291 | CS |
| 26 | 0.1053 | 14.4108389216 | 0.7307 | 1.11 | 0.3874 | 826110 | 0.75042009 | CS |
| 52 | -0.514 | -38.0740740741 | 1.35 | 1.66 | 0.36 | 582419 | 0.75102435 | CS |
| 156 | -2.184 | -72.3178807947 | 3.02 | 4.33 | 0.36 | 279314 | 1.2074604 | CS |
| 260 | -3.614 | -81.2134831461 | 4.45 | 9.09 | 0.36 | 307319 | 2.1409654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 0.734 | -0.0397 | -5.13 | 0.78 | 0.79 | 0.711 | 213412 |
| 1729809300 | 0.7737 | 0.0643 | 9.06 | 0.721 | 0.8096989 | 0.721 | 287131 |
| 1729722900 | 0.7094 | -0.0403 | -5.38 | 0.745 | 0.745 | 0.6601 | 511870 |
| 1729636500 | 0.7497 | -0.0603 | -7.44 | 0.839 | 0.859 | 0.7 | 522161 |
| 1729550100 | 0.81 | 0.1 | 14.08 | 0.7 | 0.85 | 0.661091 | 700318 |
| 1729290900 | 0.71 | 0.1601 | 29.11 | 0.537 | 0.7299 | 0.5311 | 619358 |
| 1729204500 | 0.5499 | -0.0091 | -1.63 | 0.56 | 0.5699999 | 0.5207 | 316733 |
| 1729118100 | 0.559 | 0.033 | 6.27 | 0.53 | 0.5699999 | 0.53 | 140758 |
| 1729031700 | 0.526 | 0.0079 | 1.52 | 0.5256999 | 0.543161 | 0.5181 | 78805 |
| 1728945300 | 0.5181 | -0.037 | -6.67 | 0.54 | 0.55 | 0.5151 | 198937 |
| 1728686100 | 0.5551 | -0.0087 | -1.54 | 0.56 | 0.59 | 0.55 | 239311 |
| 1728599700 | 0.5638 | -0.0052 | -0.91 | 0.59 | 0.599 | 0.55 | 211523 |
| 1728513300 | 0.5689999 | 0.0739999 | 14.95 | 0.5275 | 0.6 | 0.5105 | 1401443 |
| 1728426900 | 0.495 | -0.02 | -3.88 | 0.5563 | 0.558 | 0.4817 | 242428 |
| 1728340500 | 0.515 | 0.005 | 0.98 | 0.55 | 0.5521 | 0.5 | 394157 |
| 1728081300 | 0.51 | 0.0202 | 4.12 | 0.509 | 0.61 | 0.46 | 1269067 |
| 1727994900 | 0.4898 | 0.0731 | 17.54 | 0.44 | 0.499999 | 0.42 | 1080170 |
| 1727908500 | 0.4167 | 0.0135 | 3.35 | 0.4032 | 0.4198 | 0.3874 | 437009 |
| 1727822100 | 0.4032 | -0.0238 | -5.57 | 0.422 | 0.422 | 0.4002 | 161186 |
| 1727735700 | 0.427 | 0.0071 | 1.69 | 0.424 | 0.45 | 0.405 | 346972 |
| 1727476500 | 0.4199 | 0.0038 | 0.91 | 0.4263 | 0.4298 | 0.412 | 85615 |
| 1727390100 | 0.4161 | -0.0086 | -2.02 | 0.4299 | 0.4333 | 0.413 | 109320 |
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
