Premium
William Penn Bancorporation (WMPN)
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 | 0.2 | 1.61943319838 | 12.35 | 12.76 | 12.25 | 21248 | 12.51413238 | CS |
| 4 | 0.63 | 5.28523489933 | 11.92 | 13.08 | 11.92 | 17170 | 12.43503009 | CS |
| 12 | -0.4 | -3.0888030888 | 12.95 | 13.87 | 11.18 | 16327 | 12.58374027 | CS |
| 26 | 0.83 | 7.0819112628 | 11.72 | 13.87 | 11.18 | 24873 | 12.63456295 | CS |
| 52 | 0.46 | 3.80479735318 | 12.09 | 13.87 | 10.8 | 18224 | 12.4328105 | CS |
| 156 | -0.21 | -1.64576802508 | 12.76 | 13.87 | 8.77 | 29360 | 11.77984749 | CS |
| 260 | 0.85 | 7.26495726496 | 11.7 | 13.87 | 8.77 | 35979 | 11.7248833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 12.55 | -0.1 | -0.79 | 12.5 | 12.58 | 12.44 | 20960 |
| 1739316900 | 12.65 | 0.14 | 1.12 | 12.52 | 12.76 | 12.52 | 9207 |
| 1739230500 | 12.51 | 0.01 | 0.08 | 12.59 | 12.59 | 12.44 | 19578 |
| 1738971300 | 12.5 | -0.08 | -0.64 | 12.52 | 12.58 | 12.31 | 8941 |
| 1738884900 | 12.58 | 0.26 | 2.11 | 12.27 | 12.645 | 12.27 | 46791 |
| 1738798500 | 12.32 | -0.03 | -0.24 | 12.35 | 12.44 | 12.25 | 21215 |
| 1738712100 | 12.35 | 0.05 | 0.41 | 12.33 | 12.35 | 12.09 | 3309 |
| 1738625700 | 12.3 | -0.31 | -2.46 | 12.855 | 12.88 | 12.3 | 6727 |
| 1738366500 | 12.61 | -0.2 | -1.56 | 12.72 | 12.764 | 12.52 | 12496 |
| 1738280100 | 12.81 | 0.12 | 0.95 | 12.73 | 12.93 | 12.62 | 8030 |
| 1738193700 | 12.69 | 0.08 | 0.63 | 12.53 | 12.7825 | 12.53 | 10540 |
| 1738107300 | 12.61 | -0.01 | -0.08 | 12.57 | 12.68 | 12.515 | 23592 |
| 1738020900 | 12.62 | 0.22 | 1.77 | 12.5 | 12.69 | 12.45 | 8908 |
| 1737761700 | 12.4 | 0.07 | 0.57 | 12.45 | 12.52 | 12.36 | 9645 |
| 1737675300 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1737588900 | 12.33 | -0.02 | -0.16 | 12.42 | 12.55 | 12.24 | 4172 |
| 1737502500 | 12.35 | 0.24 | 1.98 | 12.38 | 12.59 | 12.35 | 68905 |
| 1737156900 | 12.11 | -0.04 | -0.33 | 13.08 | 13.08 | 12.09 | 28169 |
| 1737070500 | 12.15 | 0 | 0.00 | 12.27 | 12.27 | 12.05 | 5557 |
| 1736984100 | 12.15 | 0.25 | 2.10 | 11.92 | 12.25 | 11.92 | 11963 |
| 1736897700 | 11.9 | 0.37 | 3.21 | 11.46 | 11.94 | 11.4 | 15525 |
| 1736811300 | 11.53 | 0.21 | 1.86 | 11.23 | 11.6 | 11.2 | 10531 |
| 1736552100 | 11.32 | -0.38 | -3.25 | 11.52 | 11.55 | 11.18 | 7960 |
| 1736379300 | 11.7 | 0 | 0.00 | 11.7 | 11.83 | 11.595 | 13083 |
| 1736292900 | 11.7 | -0.01 | -0.09 | 11.74 | 11.88 | 11.67 | 11739 |
| 1736206500 | 11.71 | -0.02 | -0.17 | 11.85 | 12 | 11.71 | 19422 |
| 1735947300 | 11.73 | -0.03 | -0.26 | 11.72 | 11.87 | 11.72 | 10389 |
| 1735860900 | 11.76 | -0.24 | -2.00 | 12.06 | 12.08 | 11.76 | 11064 |
| 1735688100 | 12 | -0.01 | -0.08 | 12.12 | 12.12 | 11.925 | 5620 |
| 1735601700 | 12.01 | -0.01 | -0.08 | 11.96 | 12.04 | 11.86 | 8402 |
| 1735342500 | 12.02 | -0.11 | -0.91 | 12.12 | 12.23 | 11.84 | 11162 |
| 1735256100 | 12.13 | 0.01 | 0.08 | 12.09 | 12.22 | 12.04 | 10217 |
| 1735077840 | 12.12 | 0.04 | 0.33 | 12.09 | 12.16 | 12.01 | 5253 |
| 1734996900 | 12.08 | -0.21 | -1.71 | 12.25 | 12.25 | 11.97 | 35938 |
| 1734737700 | 12.29 | 0.24 | 1.99 | 12.1 | 12.29 | 12.1 | 9318 |
| 1734651300 | 12.05 | -0.23 | -1.87 | 12.22 | 12.26 | 12.03 | 15938 |
| 1734564900 | 12.28 | -0.56 | -4.36 | 12.81 | 12.93 | 12.11 | 37426 |
| 1734478500 | 12.84 | -0.14 | -1.08 | 12.92 | 12.93 | 12.79 | 6472 |
| 1734392100 | 12.98 | 0.15 | 1.17 | 12.82 | 13.05 | 12.82 | 17413 |
| 1734132900 | 12.83 | -0.13 | -1.00 | 12.87 | 12.87 | 12.77 | 12014 |
| 1734046500 | 12.96 | -0.15 | -1.14 | 13.09 | 13.12 | 12.89 | 6935 |
| 1733960100 | 13.11 | 0.11 | 0.85 | 12.63 | 13.16 | 12.63 | 9678 |
| 1733873700 | 13 | 0.1 | 0.78 | 12.91 | 13.16 | 12.84 | 16599 |
| 1733787300 | 12.9 | 0.02 | 0.12 | 12.87 | 13 | 12.86 | 10314 |
| 1733528100 | 12.885 | -0.03 | -0.19 | 12.97 | 13.02 | 12.84 | 15850 |
| 1733441700 | 12.91 | -0.24 | -1.83 | 13.16 | 13.31 | 12.91 | 19425 |
| 1733355300 | 13.15 | 0.17 | 1.31 | 13 | 13.15 | 12.92 | 6353 |
| 1733268900 | 12.98 | -0.26 | -1.96 | 13.255 | 13.29 | 12.98 | 7366 |
| 1733182500 | 13.24 | 0.02 | 0.15 | 13.24 | 13.36 | 13.05 | 8686 |
| 1732917840 | 13.22 | 0.06 | 0.46 | 13.21 | 13.285 | 13.02 | 14812 |
| 1732750500 | 13.16 | -0.14 | -1.05 | 13.32 | 13.325 | 13.16 | 4091 |
| 1732664100 | 13.3 | -0.13 | -0.97 | 13.36 | 13.42 | 13.26 | 5547 |
| 1732577700 | 13.43 | 0.14 | 1.05 | 13.3 | 13.87 | 13.29 | 86060 |
| 1732318500 | 13.29 | 0.27 | 2.07 | 13.07 | 13.3 | 13.05 | 25704 |
| 1732232100 | 13.02 | 0.08 | 0.62 | 13.015 | 13.2 | 13.005 | 8535 |
| 1732145700 | 12.94 | -0.02 | -0.15 | 13.07 | 13.07 | 12.76 | 27204 |
| 1732059300 | 12.96 | 0 | 0.00 | 12.96 | 13.05 | 12.83 | 43296 |
| 1731972900 | 12.96 | -0.01 | -0.08 | 13 | 13.06 | 12.92 | 20143 |
| 1731713700 | 12.97 | -0.26 | -1.97 | 13.16 | 13.16 | 12.91 | 28636 |
| 1731627300 | 13.23 | -0.04 | -0.26 | 13.232 | 13.24 | 13.13 | 12777 |
| 1731540900 | 13.265 | -0.01 | -0.04 | 13.3 | 13.45 | 13.26 | 23485 |
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
