Premium
Willis Lease Finance Corporation (WLFC)
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 | -7.48 | -3.2736662436 | 228.49 | 244.615 | 214.3401 | 179585 | 227.64987207 | CS |
| 4 | 26.47 | 13.6064562558 | 194.54 | 244.615 | 188.92 | 173989 | 217.39253743 | CS |
| 12 | 11.4 | 5.43867181909 | 209.61 | 244.615 | 168.51 | 139473 | 201.29243139 | CS |
| 26 | 65.3 | 41.9369340441 | 155.71 | 244.615 | 155.27 | 94990 | 196.07535826 | CS |
| 52 | 86.31 | 64.0757238307 | 134.7 | 244.615 | 114.015 | 77542 | 173.22851867 | CS |
| 156 | 180.59 | 446.783770411 | 40.42 | 244.615 | 39.25 | 47832 | 158.33554628 | CS |
| 260 | 178.33 | 417.830365511 | 42.68 | 244.615 | 30.11 | 33460 | 141.65559127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 73.670002 | -1.44 | -1.91 | 74.460002 | 75.000002 | 73.580002 | 209481 |
| 1783636500 | 75.106668 | 1.53 | 2.08 | 74.210002 | 77.800002 | 72.350002 | 528798 |
| 1783550100 | 73.576668 | -0.38 | -0.52 | 73.160002 | 73.780002 | 71.446702 | 477357 |
| 1783463700 | 73.960002 | -6.01 | -7.52 | 79.376669 | 81.031669 | 72.670002 | 529668 |
| 1783377300 | 79.970002 | 4.46 | 5.91 | 76.163335 | 81.538335 | 75.483968 | 619194 |
| 1783031700 | 75.505002 | -0.17 | -0.22 | 75.803335 | 76.523335 | 73.393335 | 404163 |
| 1782945300 | 75.670002 | -0.6 | -0.78 | 75.546668 | 76.776668 | 73.433335 | 517671 |
| 1782858900 | 76.266668 | 1.25 | 1.66 | 75.706668 | 76.840002 | 73.583335 | 505998 |
| 1782772500 | 75.020002 | 0.39 | 0.53 | 73.626668 | 75.296668 | 72.986668 | 544524 |
| 1782513300 | 74.626668 | 0.45 | 0.61 | 73.376668 | 75.241668 | 72.546668 | 1051593 |
| 1782426900 | 74.173335 | 2.08 | 2.89 | 72.200002 | 74.660002 | 71.483335 | 540423 |
| 1782340500 | 72.090002 | 1.93 | 2.75 | 71.603335 | 76.239968 | 70.175002 | 748080 |
| 1782254100 | 70.163335 | 0.51 | 0.73 | 68.453335 | 70.483335 | 67.333335 | 440811 |
| 1782167700 | 69.656668 | 0.85 | 1.23 | 69.053335 | 70.023335 | 65.003368 | 476418 |
| 1781822100 | 68.810002 | 4.3 | 6.66 | 65.163335 | 68.885002 | 65.163335 | 597879 |
| 1781735700 | 64.513335 | 0.01 | 0.02 | 64.426668 | 65.520001 | 63.333335 | 394608 |
| 1781649300 | 64.500001 | 0.89 | 1.40 | 63.706668 | 64.916668 | 63.161668 | 310635 |
| 1781562900 | 63.610001 | 0.19 | 0.30 | 64.600001 | 64.681668 | 63.118335 | 301758 |
| 1781303700 | 63.420001 | -0.53 | -0.82 | 64.846668 | 65.966668 | 62.973335 | 405849 |
| 1781217300 | 63.946668 | 3.52 | 5.83 | 60.743335 | 64.303335 | 60.170001 | 531069 |
| 1781130900 | 60.423335 | -1.14 | -1.86 | 61.653335 | 62.000001 | 59.966668 | 230298 |
| 1781044500 | 61.566668 | -0.31 | -0.51 | 62.050001 | 63.310001 | 60.020035 | 283305 |
| 1780958100 | 61.880001 | 0.56 | 0.91 | 61.740001 | 62.601668 | 60.430001 | 440211 |
| 1780698900 | 61.320001 | 2.16 | 3.65 | 58.706668 | 61.416668 | 58.645001 | 351612 |
| 1780612500 | 59.160001 | 1.81 | 3.16 | 57.593335 | 59.920001 | 56.753335 | 405387 |
| 1780526100 | 57.346668 | -0.83 | -1.43 | 58.010001 | 58.010001 | 56.170001 | 268527 |
| 1780439700 | 58.176668 | 1 | 1.75 | 57.176668 | 58.655001 | 56.316668 | 320286 |
| 1780353300 | 57.176668 | -1.83 | -3.10 | 58.336668 | 59.105001 | 56.540001 | 474846 |
| 1780094100 | 59.003335 | -1.87 | -3.08 | 60.503335 | 61.060001 | 58.976668 | 279435 |
| 1780007700 | 60.876668 | -0.9 | -1.45 | 61.753335 | 62.616635 | 60.696668 | 270378 |
| 1779921300 | 61.773335 | -0.1 | -0.16 | 61.936668 | 62.831668 | 61.586668 | 209781 |
| 1779834900 | 61.873335 | 0.97 | 1.60 | 61.860001 | 63.538335 | 61.326668 | 178011 |
| 1779489300 | 60.900001 | 0.13 | 0.21 | 60.886668 | 61.533335 | 60.243335 | 137826 |
| 1779402900 | 60.770001 | 1.16 | 1.95 | 59.193335 | 61.496668 | 58.670001 | 220524 |
| 1779316500 | 59.610001 | 1.92 | 3.33 | 58.553335 | 60.466668 | 58.210001 | 273513 |
| 1779230100 | 57.686668 | -1.16 | -1.98 | 58.643335 | 59.750001 | 57.336668 | 729717 |
| 1779143700 | 58.850001 | -1.16 | -1.93 | 59.760001 | 60.988335 | 58.630001 | 377805 |
| 1778884500 | 60.010001 | -3.27 | -5.17 | 62.113335 | 63.078335 | 58.640001 | 772152 |
| 1778798100 | 63.280001 | -7.28 | -10.31 | 67.950002 | 68.999335 | 61.000001 | 2119140 |
| 1778711700 | 70.556668 | -0.94 | -1.32 | 71.000002 | 72.436668 | 70.446668 | 116478 |
| 1778625300 | 71.500002 | -0.6 | -0.84 | 72.206668 | 72.206668 | 70.116668 | 142554 |
| 1778538900 | 72.103335 | -2.14 | -2.88 | 74.303335 | 75.516668 | 71.683368 | 220125 |
| 1778279700 | 74.240002 | -0.92 | -1.22 | 74.803335 | 75.970002 | 73.047902 | 351945 |
| 1778193300 | 75.156668 | -4.47 | -5.61 | 79.626669 | 79.626669 | 73.670002 | 330075 |
| 1778106900 | 79.626669 | 3.26 | 4.27 | 76.666668 | 79.813335 | 75.846668 | 319674 |
| 1778020500 | 76.363335 | 11.07 | 16.96 | 68.243335 | 76.573335 | 68.243335 | 380223 |
| 1777934100 | 65.290001 | 0.06 | 0.09 | 64.773335 | 65.586668 | 63.300001 | 243144 |
| 1777674900 | 65.233335 | 0.52 | 0.80 | 64.880001 | 65.800001 | 63.133335 | 193971 |
| 1777588500 | 64.716668 | 2.85 | 4.60 | 62.666668 | 65.333335 | 62.376668 | 335943 |
| 1777502100 | 61.870001 | -1.97 | -3.09 | 63.843335 | 64.243335 | 59.418335 | 356778 |
| 1777415700 | 63.843335 | 0.74 | 1.17 | 63.106668 | 64.080001 | 62.633335 | 380442 |
| 1777329300 | 63.106668 | -0.45 | -0.71 | 64.036668 | 68.543335 | 62.820001 | 209271 |
| 1777070100 | 63.556668 | 0.22 | 0.35 | 63.003335 | 64.415001 | 62.286668 | 161928 |
| 1776983700 | 63.333335 | 0.65 | 1.03 | 63.163335 | 64.760001 | 62.716668 | 411675 |
| 1776897300 | 62.686668 | -1.28 | -2.01 | 64.786668 | 66.435001 | 62.350001 | 316842 |
| 1776810900 | 63.970001 | -3.79 | -5.59 | 67.710002 | 69.313335 | 63.670001 | 386376 |
| 1776724500 | 67.756668 | -2.17 | -3.10 | 69.666668 | 70.626668 | 67.686668 | 318186 |
| 1776465300 | 69.923335 | 2.06 | 3.04 | 69.870002 | 72.513335 | 69.626668 | 404955 |
| 1776378900 | 67.860002 | -2.04 | -2.92 | 69.900002 | 70.580002 | 67.503335 | 223068 |
| 1776292500 | 69.900002 | -0.1 | -0.15 | 70.293335 | 71.408335 | 69.363335 | 291303 |
| 1776206100 | 70.003335 | 0.86 | 1.25 | 69.673335 | 70.610002 | 68.983335 | 312339 |
| 1776119700 | 69.140002 | 1.48 | 2.19 | 67.556668 | 69.373335 | 67.260002 | 364041 |
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.
