Premium
Willdan Group Inc (WLDN)
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 | -2.49 | -6.08653141041 | 40.91 | 41.2 | 37.6256 | 153484 | 38.92529021 | CS |
| 4 | -4.16 | -9.76984499765 | 42.58 | 44.7827 | 37.6256 | 117133 | 41.4093734 | CS |
| 12 | -2.58 | -6.29268292683 | 41 | 50 | 37.6256 | 172439 | 43.44925661 | CS |
| 26 | 10.22 | 36.2411347518 | 28.2 | 50 | 27.19 | 148379 | 40.31619323 | CS |
| 52 | 16.66 | 76.5625 | 21.76 | 50 | 17.225 | 104080 | 36.79640672 | CS |
| 156 | 5.98 | 18.4340320592 | 32.44 | 50 | 10.98 | 68949 | 30.08592938 | CS |
| 260 | 7.6 | 24.659312135 | 30.82 | 54.99 | 10.98 | 69695 | 31.85193364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.42 | -0.05 | -0.13 | 38.31 | 38.63 | 37.88 | 55914 |
| 1734996900 | 38.47 | -0.3 | -0.77 | 38.27 | 38.62 | 37.6256 | 130748 |
| 1734737700 | 38.77 | 0.26 | 0.68 | 38 | 39.35 | 37.67 | 228890 |
| 1734651300 | 38.51 | -0.25 | -0.64 | 38.45 | 39 | 38.1892 | 141106 |
| 1734564900 | 38.76 | -1.64 | -4.06 | 40.58 | 41.12 | 38.39 | 146094 |
| 1734478500 | 40.4 | -1.24 | -2.98 | 40.91 | 41.2 | 40.05 | 120580 |
| 1734392100 | 41.64 | 0.83 | 2.03 | 41.11 | 42.2417 | 40.8 | 119771 |
| 1734132900 | 40.81 | -0.77 | -1.85 | 41.54 | 41.73 | 40.62 | 140226 |
| 1734046500 | 41.58 | -0.94 | -2.21 | 42.44 | 42.53 | 41.47 | 99605 |
| 1733960100 | 42.52 | -0.35 | -0.82 | 42.9 | 43.4162 | 42.05 | 108114 |
| 1733873700 | 42.87 | 0.23 | 0.54 | 42.49 | 43.1291 | 42 | 84741 |
| 1733787300 | 42.64 | -0.78 | -1.80 | 43.93 | 43.96 | 42.25 | 122335 |
| 1733528100 | 43.42 | 0.04 | 0.09 | 43.67 | 44 | 43 | 76694 |
| 1733441700 | 43.38 | -0.3 | -0.69 | 43.66 | 44.7827 | 43.26 | 112036 |
| 1733355300 | 43.68 | 0.57 | 1.32 | 43.11 | 43.77 | 42.7686 | 139587 |
| 1733268900 | 43.11 | -0.28 | -0.65 | 43.65 | 44.3326 | 42.81 | 99901 |
| 1733182500 | 43.39 | -0.32 | -0.73 | 43.75 | 43.87 | 42.21 | 112633 |
| 1732917840 | 43.71 | 0.53 | 1.23 | 43.25 | 44.09 | 42.87 | 77992 |
| 1732750500 | 43.18 | 0.06 | 0.14 | 43.5 | 43.795 | 42.2858 | 94347 |
| 1732664100 | 43.12 | 0.11 | 0.26 | 42.58 | 43.615 | 42.4275 | 70130 |
| 1732577700 | 43.01 | 0.35 | 0.82 | 42.82 | 44.39 | 42.66 | 154407 |
| 1732318500 | 42.66 | 0.88 | 2.11 | 41.97 | 42.87 | 41.88 | 129783 |
| 1732232100 | 41.78 | 0.02 | 0.05 | 41.83 | 42.59 | 41.515 | 102540 |
| 1732145700 | 41.76 | -0.61 | -1.44 | 42.5 | 42.69 | 41.3 | 92624 |
| 1732059300 | 42.37 | 0.76 | 1.83 | 41.35 | 42.45 | 41.1 | 126992 |
| 1731972900 | 41.61 | -0.03 | -0.07 | 41.72 | 42.3544 | 41.125 | 130397 |
| 1731713700 | 41.64 | -0.8 | -1.89 | 42.76 | 42.76 | 40.64 | 159652 |
| 1731627300 | 42.44 | -1.39 | -3.17 | 43.85 | 44.17 | 42.01 | 202739 |
| 1731540900 | 43.83 | -1.79 | -3.92 | 45.75 | 46.16 | 43.73 | 179398 |
| 1731454500 | 45.62 | -0.4 | -0.87 | 46 | 47.33 | 45.4 | 178921 |
| 1731368100 | 46.02 | 2.23 | 5.09 | 44.37 | 46.635 | 44.1983 | 302025 |
| 1731108900 | 43.79 | 0.43 | 0.99 | 43.44 | 44.02 | 43.2975 | 237809 |
| 1731022500 | 43.36 | -0.31 | -0.71 | 44.11 | 44.182 | 43.04 | 219595 |
| 1730936100 | 43.67 | 0.26 | 0.60 | 46.02 | 46.64 | 43.47 | 185882 |
| 1730849700 | 43.41 | -1.38 | -3.08 | 44.62 | 45.03 | 43.0501 | 254494 |
| 1730763300 | 44.79 | 1.11 | 2.54 | 44 | 45.71 | 42.5 | 293636 |
| 1730500500 | 43.68 | -3.63 | -7.67 | 49.81 | 50 | 43.13 | 404323 |
| 1730414100 | 47.31 | -0.39 | -0.82 | 47.98 | 48 | 46.7501 | 194079 |
| 1730327700 | 47.7 | 0.19 | 0.40 | 47.25 | 48.26 | 47.1 | 144788 |
| 1730241300 | 47.51 | 1.23 | 2.66 | 46 | 47.69 | 45.905 | 185395 |
| 1730154900 | 46.28 | 0.94 | 2.07 | 45.7 | 46.9 | 45.485 | 183125 |
| 1729895700 | 45.34 | 1.1 | 2.49 | 44.59 | 45.57 | 44.42 | 169746 |
| 1729809300 | 44.24 | -0.21 | -0.47 | 44.66 | 44.84 | 44.19 | 149319 |
| 1729722900 | 44.45 | -0.86 | -1.90 | 44.98 | 45.34 | 44.11 | 87036 |
| 1729636500 | 45.31 | -0.08 | -0.18 | 45.43 | 45.72 | 44.8849 | 86067 |
| 1729550100 | 45.39 | -0.69 | -1.50 | 46 | 46.125 | 44.77 | 130656 |
| 1729290900 | 46.08 | 0.08 | 0.17 | 46.32 | 46.64 | 45.91 | 168067 |
| 1729204500 | 46 | 0.24 | 0.52 | 45.7 | 46.02 | 45.09 | 152141 |
| 1729118100 | 45.76 | 0.54 | 1.19 | 45.55 | 45.92 | 45.31 | 195861 |
| 1729031700 | 45.22 | 1.28 | 2.91 | 43.93 | 45.62 | 43.73 | 215692 |
| 1728945300 | 43.94 | 0.76 | 1.76 | 43.15 | 44.08 | 42.75 | 328050 |
| 1728686100 | 43.18 | 0.38 | 0.89 | 42.74 | 43.4399 | 42.61 | 422083 |
| 1728599700 | 42.8 | -1.48 | -3.34 | 44.12 | 44.2446 | 42.3808 | 334784 |
| 1728513300 | 44.28 | 0.69 | 1.58 | 43.5 | 44.48 | 43.315 | 258117 |
| 1728426900 | 43.59 | 0.09 | 0.21 | 43.54 | 44.62 | 43.0201 | 271722 |
| 1728340500 | 43.5 | 1.73 | 4.14 | 42.93 | 45.25 | 42.8 | 316039 |
| 1728081300 | 41.77 | 0.13 | 0.31 | 41.91 | 42.3 | 41.23 | 199131 |
| 1727994900 | 41.64 | -0.43 | -1.02 | 42.07 | 42.7 | 41.35 | 195378 |
| 1727908500 | 42.07 | 1.06 | 2.58 | 41.01 | 42.08 | 40.58 | 144105 |
| 1727822100 | 41.01 | 0.06 | 0.15 | 41 | 41.155 | 40.21 | 104406 |
| 1727735700 | 40.95 | 0.07 | 0.17 | 40.88 | 41.195 | 40.42 | 240624 |
| 1727476500 | 40.88 | 0.09 | 0.22 | 40.98 | 41.4017 | 40.43 | 100160 |
| 1727390100 | 40.79 | 0.94 | 2.36 | 40.35 | 41.3 | 40 | 264318 |
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
