Premium
Wintrust Financial Corporation (WTFC)
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 | 6.62 | 4.27952679553 | 154.69 | 163.36 | 154.133 | 572428 | 158.96522903 | CS |
| 4 | 11.13 | 7.41110667199 | 150.18 | 163.36 | 146.61 | 511775 | 154.73015274 | CS |
| 12 | 22.38 | 16.1088317858 | 138.93 | 163.36 | 138.73 | 447184 | 150.8182991 | CS |
| 26 | 18.17 | 12.693866145 | 143.14 | 163.36 | 129.15 | 472088 | 147.51725049 | CS |
| 52 | 39.51 | 32.4384236453 | 121.8 | 163.36 | 119.61 | 464019 | 139.87922261 | CS |
| 156 | 92.05 | 132.904995668 | 69.26 | 163.36 | 68.86 | 423433 | 116.2295673 | CS |
| 260 | 82.82 | 105.516626322 | 78.49 | 163.36 | 57.48 | 426994 | 103.07810555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 161.31 | -0.57 | -0.35 | 161.8 | 162.58 | 159.845 | 852922 |
| 1782426900 | 161.88 | 2.07 | 1.30 | 159.41999 | 163.36 | 159.27 | 622317 |
| 1782340500 | 159.81 | 2.34 | 1.49 | 157.72999 | 160.81 | 157.28 | 633167 |
| 1782254100 | 157.47 | 1.7 | 1.09 | 155.88999 | 157.72999 | 155.47999 | 562235 |
| 1782167700 | 155.77 | 1.66 | 1.08 | 154.69 | 156.69 | 154.133 | 471992 |
| 1781822100 | 154.11 | 0.15 | 0.10 | 154.78 | 156.91999 | 153.26 | 971761 |
| 1781735700 | 153.96 | -3.23 | -2.05 | 156.26 | 158.09 | 152.88999 | 486448 |
| 1781649300 | 157.19 | 0.49 | 0.31 | 157.74 | 159.4489 | 156.58 | 429334 |
| 1781562900 | 156.69999 | -2.56 | -1.61 | 159.49 | 161.05 | 156.08 | 486373 |
| 1781303700 | 159.26 | 3.41 | 2.19 | 157.46 | 159.315 | 156.47 | 430986 |
| 1781217300 | 155.85 | 1.22 | 0.79 | 154.93 | 156.03 | 152.72999 | 466155 |
| 1781130900 | 154.63 | -0.57 | -0.37 | 155.19999 | 156.95509 | 154.33 | 499803 |
| 1781044500 | 155.19999 | 3.61 | 2.38 | 153.03 | 157.13999 | 152.41999 | 562319 |
| 1780958100 | 151.59 | -1.31 | -0.86 | 153.44999 | 154.6 | 151.465 | 541660 |
| 1780698900 | 152.9 | 0.41 | 0.27 | 152.46 | 154 | 151.4573 | 343612 |
| 1780612500 | 152.49 | 4.47 | 3.02 | 149.62 | 152.85499 | 149.62 | 446871 |
| 1780526100 | 148.02 | -2.08 | -1.39 | 149.38999 | 149.44999 | 147.66 | 436825 |
| 1780439700 | 150.1 | 3.02 | 2.05 | 147.07 | 150.41 | 147.07 | 390890 |
| 1780353300 | 147.08 | -3.15 | -2.10 | 148.16999 | 149.7318 | 146.61 | 354316 |
| 1780094100 | 150.22999 | -0.46 | -0.31 | 150.18 | 151.27 | 148.19999 | 586655 |
| 1780007700 | 150.69 | 0 | 0.00 | 149.81 | 151.16 | 145.555 | 305483 |
| 1779921300 | 150.69 | -0.72 | -0.48 | 151.66999 | 152.41 | 150.29 | 371342 |
| 1779834900 | 151.41 | 1.52 | 1.01 | 150.96 | 152.385 | 150.19 | 260542 |
| 1779489300 | 149.88999 | 0.32 | 0.21 | 150.37 | 150.6 | 149.46 | 299689 |
| 1779402900 | 149.57 | -0.24 | -0.16 | 149.09 | 150.09 | 147.81 | 308630 |
| 1779316500 | 149.81 | 3.51 | 2.40 | 146.88 | 150.285 | 144.25 | 398298 |
| 1779230100 | 146.3 | -0.59 | -0.40 | 146.61 | 147.27 | 145.31 | 340791 |
| 1779143700 | 146.88999 | 2.31 | 1.60 | 144.72 | 147.86 | 144.72 | 489938 |
| 1778884500 | 144.58 | -1.91 | -1.30 | 147.08 | 147.08 | 143.22 | 446591 |
| 1778798100 | 146.49 | -0.14 | -0.10 | 147.66 | 148.75 | 146.12 | 425347 |
| 1778711700 | 146.63 | -1.52 | -1.03 | 148.16 | 148.8999 | 145.645 | 342666 |
| 1778625300 | 148.15 | -2.33 | -1.55 | 150.47999 | 150.47999 | 145.97999 | 546391 |
| 1778538900 | 150.47999 | -1.16 | -0.76 | 152.04 | 152.57499 | 149.22 | 675638 |
| 1778279700 | 151.63999 | 0.46 | 0.30 | 151.53 | 152.285 | 150.59 | 411651 |
| 1778193300 | 151.18 | -2.1 | -1.37 | 153.3 | 153.5 | 150.51 | 447029 |
| 1778106900 | 153.28 | 2.82 | 1.88 | 151.63 | 154.38999 | 151.32 | 497641 |
| 1778020500 | 150.455 | 1.51 | 1.01 | 149.31 | 151.19 | 148.47999 | 280431 |
| 1777934100 | 148.94999 | -0.62 | -0.41 | 149.15 | 150.28 | 147.83 | 298461 |
| 1777674900 | 149.57 | -1 | -0.66 | 150.57 | 151.52 | 148.74 | 331115 |
| 1777588500 | 150.57 | 2.53 | 1.71 | 147.91999 | 151.34 | 147.43 | 701505 |
| 1777502100 | 148.04 | -2.51 | -1.67 | 149.62 | 151.15 | 147.35499 | 312719 |
| 1777415700 | 150.55 | 1.31 | 0.88 | 150.28 | 151 | 149.75 | 293245 |
| 1777329300 | 149.24 | 1.33 | 0.90 | 148.15 | 149.985 | 145.345 | 326938 |
| 1777070100 | 147.91 | -2.64 | -1.75 | 150.32 | 151 | 147.55 | 452172 |
| 1776983700 | 150.55 | 2.66 | 1.80 | 148.72999 | 151.085 | 147.5 | 481415 |
| 1776897300 | 147.88999 | -2.37 | -1.58 | 151.66 | 152.11 | 147.16999 | 653624 |
| 1776810900 | 150.26 | 1.47 | 0.99 | 151.8 | 153.75 | 149.505 | 655179 |
| 1776724500 | 148.79 | 0.62 | 0.42 | 147.38 | 149.8525 | 147.25 | 590195 |
| 1776465300 | 148.16999 | 2.93 | 2.02 | 146.79 | 151.13 | 146.37 | 804987 |
| 1776378900 | 145.24 | -0.82 | -0.56 | 145.93 | 146.93 | 144.97 | 368448 |
| 1776292500 | 146.06 | 0.55 | 0.38 | 145.37 | 146.88999 | 143.74 | 353919 |
| 1776206100 | 145.51 | -1.72 | -1.17 | 146.55 | 146.8525 | 145.3 | 314046 |
| 1776119700 | 147.22999 | 1.31 | 0.90 | 144.97999 | 147.44 | 143.78 | 298642 |
| 1775860500 | 145.91999 | -1.51 | -1.02 | 147.19 | 147.19 | 145.435 | 310819 |
| 1775774100 | 147.43 | 1.97 | 1.35 | 144.86 | 147.94999 | 144.4 | 325420 |
| 1775687700 | 145.46 | 5.01 | 3.57 | 145.925 | 146.66999 | 144.935 | 436236 |
| 1775601300 | 140.44999 | 0.11 | 0.08 | 139.6 | 141.035 | 139.36 | 266658 |
| 1775514900 | 140.34 | 0.74 | 0.53 | 138.93 | 140.665 | 138.72999 | 341948 |
| 1775169300 | 139.6 | -0.46 | -0.33 | 137.05 | 139.75 | 136.29 | 323492 |
| 1775082900 | 140.06 | 1.12 | 0.81 | 139.74 | 141.78 | 139.71 | 529425 |
| 1774996500 | 138.94 | 5.39 | 4.04 | 135.62 | 139.44 | 134.78 | 421048 |
| 1774910100 | 133.55 | 1.36 | 1.03 | 133.21 | 134.08 | 131.8201 | 510042 |
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.
