Premium
Wintrust Financial Corporation (WTFC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.36850620169 | 111.26 | 112.29 | 106.56 | 415950 | 108.70862904 | CS |
| 4 | -18.94 | -14.5928037599 | 129.79 | 133.37 | 106.56 | 413037 | 117.85831685 | CS |
| 12 | -12.75 | -10.3155339806 | 123.6 | 137.95 | 106.56 | 414188 | 125.77569732 | CS |
| 26 | 3.7 | 3.45310312646 | 107.15 | 142.04 | 102.34 | 423417 | 123.537478 | CS |
| 52 | 13.42 | 13.7739915837 | 97.43 | 142.04 | 91.38 | 391991 | 113.12644349 | CS |
| 156 | 15.71 | 16.5125078831 | 95.14 | 142.04 | 57.48 | 433099 | 92.00727348 | CS |
| 260 | 79.19 | 250.126342388 | 31.66 | 142.04 | 22.0215 | 426658 | 80.76459319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 110.85 | 3.09 | 2.87 | 108.93 | 110.98 | 108.24 | 307661 |
| 1741905300 | 107.76 | -2.01 | -1.83 | 110.16 | 112.03 | 107.59 | 405538 |
| 1741818900 | 109.77 | 1.41 | 1.30 | 110.19 | 111.08 | 108.53 | 383891 |
| 1741732500 | 108.36 | 0.6 | 0.56 | 107.97 | 110.46 | 106.87 | 417698 |
| 1741646100 | 107.76 | -5.1 | -4.52 | 111.26 | 112.29 | 106.56 | 564963 |
| 1741390500 | 112.86 | -0.2 | -0.18 | 112.26 | 113.78 | 109.51 | 577395 |
| 1741304100 | 113.06 | -2.78 | -2.40 | 114.38 | 115.1 | 112 | 451807 |
| 1741217700 | 115.84 | 0.08 | 0.07 | 116.09 | 116.575 | 113.21 | 388511 |
| 1741131300 | 115.76 | -6.07 | -4.98 | 120.21 | 121.63 | 113.74 | 736870 |
| 1741044900 | 121.83 | -2.64 | -2.12 | 124.8 | 125.985 | 121.17 | 416793 |
| 1740785700 | 124.47 | 1.67 | 1.36 | 123.25 | 124.95 | 122.57 | 439188 |
| 1740699300 | 122.8 | -0.5 | -0.41 | 123.68 | 125.325 | 122.535 | 368527 |
| 1740612900 | 123.3 | 0.5 | 0.41 | 122.23 | 124.85 | 122.11 | 266829 |
| 1740526500 | 122.8 | -0.91 | -0.74 | 124.96 | 125.84 | 122.05 | 464699 |
| 1740440100 | 123.71 | -0.09 | -0.07 | 124.3 | 125.03 | 122.59 | 394046 |
| 1740180900 | 123.8 | -5.02 | -3.90 | 129.57 | 129.57 | 123.67 | 299137 |
| 1740094500 | 128.82 | -1.98 | -1.51 | 130.22 | 130.91999 | 127.4101 | 291738 |
| 1740008100 | 130.8 | -0.75 | -0.57 | 130.87 | 131.715 | 129.96 | 270732 |
| 1739921700 | 131.55 | 1.94 | 1.50 | 129.79 | 133.37 | 129.63 | 401686 |
| 1739576100 | 129.61 | -0.3 | -0.23 | 130.01 | 131 | 128.8737 | 458770 |
| 1739489700 | 129.91 | -0.08 | -0.06 | 129.51 | 130.99 | 128.86 | 373736 |
| 1739403300 | 129.99 | -2.4 | -1.81 | 130.86 | 131.195 | 129.5 | 395800 |
| 1739316900 | 132.38999 | 3.32 | 2.57 | 128.87 | 132.5499 | 128.465 | 465187 |
| 1739230500 | 129.07 | -0.97 | -0.75 | 130.66 | 130.66 | 128.365 | 401325 |
| 1738971300 | 130.04 | -1.15 | -0.88 | 131.34 | 132.03 | 129.11 | 293406 |
| 1738884900 | 131.19 | 1.58 | 1.22 | 130.29 | 131.32329 | 128.8451 | 291886 |
| 1738798500 | 129.61 | 0.48 | 0.37 | 129.79 | 129.875 | 127.82 | 339759 |
| 1738712100 | 129.13 | 1.88 | 1.48 | 127.23 | 129.66 | 126.66 | 297974 |
| 1738625700 | 127.25 | -3.56 | -2.72 | 127.17 | 129.55 | 125.605 | 438721 |
| 1738366500 | 130.81 | -1.08 | -0.82 | 131.97 | 133.09 | 130.6 | 320936 |
| 1738280100 | 131.88999 | -0.94 | -0.71 | 134.08 | 134.365 | 130.305 | 433546 |
| 1738193700 | 132.83 | 0.72 | 0.55 | 131.83 | 133.895 | 131.43 | 531743 |
| 1738107300 | 132.11 | 2.2 | 1.69 | 129.46 | 132.36 | 128.66999 | 570299 |
| 1738020900 | 129.91 | -1.88 | -1.43 | 131.76 | 133.35 | 129.56 | 580114 |
| 1737761700 | 131.79 | -1.5 | -1.13 | 134.63 | 134.63 | 130.9 | 647275 |
| 1737675300 | 133.29 | 0 | 0.00 | 133.29 | 133.29 | 133.29 | 0 |
| 1737588900 | 133.29 | -3.63 | -2.65 | 137.94999 | 137.94999 | 129.61 | 694069 |
| 1737502500 | 136.91999 | 1.87 | 1.38 | 136.15 | 137.87 | 135.815 | 458745 |
| 1737156900 | 135.05 | 1.6 | 1.20 | 134.16 | 135.425 | 132.84 | 906566 |
| 1737070500 | 133.44999 | 0 | 0.00 | 132.4 | 134.52 | 132.01499 | 453224 |
| 1736984100 | 133.44999 | 3.11 | 2.39 | 135.47999 | 135.47999 | 131.61 | 541888 |
| 1736897700 | 130.34 | 3.82 | 3.02 | 127.86 | 131.21 | 126.595 | 440119 |
| 1736811300 | 126.52 | 1.91 | 1.53 | 123.56 | 126.91 | 123.56 | 360520 |
| 1736552100 | 124.61 | -3.65 | -2.85 | 125.97 | 126.54 | 122.66 | 432650 |
| 1736379300 | 128.26 | 0.68 | 0.53 | 126.95 | 129.285 | 125.81 | 477084 |
| 1736292900 | 127.58 | -0.1 | -0.08 | 128.78 | 129.0275 | 125.32 | 413816 |
| 1736206500 | 127.68 | 1.87 | 1.49 | 126.54 | 129.69 | 125.86 | 450264 |
| 1735947300 | 125.81 | 1.8 | 1.45 | 124.36 | 129.88999 | 122.37 | 250215 |
| 1735860900 | 124.01 | -0.7 | -0.56 | 125.06 | 126.58 | 123.8101 | 386523 |
| 1735688100 | 124.71 | 0.3 | 0.24 | 125.22 | 125.5799 | 124.07 | 233616 |
| 1735601700 | 124.41 | -0.8 | -0.64 | 124.64 | 125.63 | 123.2862 | 306636 |
| 1735342500 | 125.21 | -1.29 | -1.02 | 125.87 | 126.76 | 123.92 | 195550 |
| 1735256100 | 126.5 | 0.57 | 0.45 | 125.13 | 126.735 | 124.7659 | 157308 |
| 1735077840 | 125.93 | 1.51 | 1.21 | 124.27 | 125.99 | 123.98 | 111127 |
| 1734996900 | 124.42 | 0.25 | 0.20 | 123.6 | 125.87 | 123.21 | 408022 |
| 1734737700 | 124.17 | 1.45 | 1.18 | 122.32 | 125.48 | 121.68 | 1518445 |
| 1734651300 | 122.72 | -1.93 | -1.55 | 127.17 | 127.66 | 122.53 | 661550 |
| 1734564900 | 124.65 | -5.6 | -4.30 | 131.11 | 132.38 | 124.42 | 819439 |
| 1734478500 | 130.25 | -1.39 | -1.06 | 130.93 | 132.19999 | 129.52 | 458577 |
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
