Premium
Wintrust Financial Corporation (WTFC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -0.744493053957 | 130.29 | 132.5499 | 128.365 | 369521 | 130.59194896 | CS |
| 4 | -3.08 | -2.32628398792 | 132.4 | 137.95 | 125.605 | 473365 | 131.87653771 | CS |
| 12 | -2.1 | -1.5979302998 | 131.42 | 142.04 | 121.68 | 438810 | 130.98072518 | CS |
| 26 | 31 | 31.5296989422 | 98.32 | 142.04 | 96.59 | 398991 | 121.66583439 | CS |
| 52 | 36.45 | 39.2484117584 | 92.87 | 142.04 | 90.29 | 389714 | 111.11959453 | CS |
| 156 | 26.01 | 25.1766527926 | 103.31 | 142.04 | 57.48 | 435653 | 91.43318751 | CS |
| 260 | 64.78 | 100.371862411 | 64.54 | 142.04 | 22.0215 | 428008 | 79.50742322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 129.99 | -2.4 | -1.81 | 130.585 | 131.195 | 129.5 | 390482 |
| 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 | 131.115 | 131.13999 | 129.11 | 277423 |
| 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 | 127.6 | 129.66 | 127.6 | 294760 |
| 1738625700 | 127.25 | -3.56 | -2.72 | 126.85 | 129.55 | 125.605 | 418595 |
| 1738366500 | 130.81 | -1.08 | -0.82 | 131.97 | 133.09 | 130.6 | 321005 |
| 1738280100 | 131.88999 | -0.94 | -0.71 | 134.08 | 134.365 | 130.305 | 433726 |
| 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 | 136.19 | 137.87 | 135.815 | 454555 |
| 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 | 126.06 | 126.11 | 122.66 | 417839 |
| 1736379300 | 128.26 | 0.68 | 0.53 | 126.725 | 129.285 | 126.105 | 471764 |
| 1736292900 | 127.58 | -0.1 | -0.08 | 128.78 | 129.0275 | 125.32 | 413410 |
| 1736206500 | 127.68 | 1.87 | 1.49 | 126.5 | 129.69 | 126.032 | 444897 |
| 1735947300 | 125.81 | 1.8 | 1.45 | 124.275 | 125.89 | 122.37 | 244560 |
| 1735860900 | 124.01 | -0.7 | -0.56 | 125.515 | 126.58 | 123.8101 | 383433 |
| 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 | 306378 |
| 1735342500 | 125.21 | -1.29 | -1.02 | 126.34 | 126.76 | 123.92 | 193520 |
| 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 | 407682 |
| 1734737700 | 124.17 | 1.45 | 1.18 | 122.38 | 125.48 | 122.38 | 1468176 |
| 1734651300 | 122.72 | -1.93 | -1.55 | 126.695 | 127.66 | 122.53 | 654937 |
| 1734564900 | 124.65 | -5.6 | -4.30 | 130.745 | 132.38 | 124.42 | 815173 |
| 1734478500 | 130.25 | -1.39 | -1.06 | 131.15 | 131.83 | 129.52 | 452740 |
| 1734392100 | 131.63999 | 0.23 | 0.18 | 130.735 | 131.77 | 129.97 | 300652 |
| 1734132900 | 131.41 | -1.74 | -1.31 | 133.01 | 133.8 | 131.03 | 429087 |
| 1734046500 | 133.15 | -0.98 | -0.73 | 134.57 | 134.75 | 132.77 | 387944 |
| 1733960100 | 134.13 | 1.77 | 1.34 | 133.38999 | 135.26499 | 133.21 | 318641 |
| 1733873700 | 132.36 | -0.7 | -0.53 | 132.935 | 134.7954 | 131.885 | 256678 |
| 1733787300 | 133.06 | -3.69 | -2.70 | 136.4 | 136.97999 | 132.97 | 302528 |
| 1733528100 | 136.75 | 0.29 | 0.21 | 136.76 | 137.425 | 134.34 | 234851 |
| 1733441700 | 136.46 | -1.02 | -0.74 | 139.38 | 139.38 | 136.26 | 391079 |
| 1733355300 | 137.47999 | 1.21 | 0.89 | 137.11 | 137.74 | 135.36 | 337341 |
| 1733268900 | 136.27 | -1.02 | -0.74 | 137.815 | 138.34 | 135.26 | 743774 |
| 1733182500 | 137.29 | -0.72 | -0.52 | 138.68 | 138.68 | 136.62 | 501448 |
| 1732917840 | 138.01 | -0.49 | -0.35 | 139.93 | 141.01 | 137.41999 | 260439 |
| 1732750500 | 138.5 | 0.61 | 0.44 | 139.38999 | 140.41999 | 138.15 | 336075 |
| 1732664100 | 137.88999 | -0.4 | -0.29 | 137.1 | 138.97 | 136.07 | 482727 |
| 1732577700 | 138.29 | 1.21 | 0.88 | 140.44 | 142.04 | 137.88 | 628083 |
| 1732318500 | 137.08 | 3.45 | 2.58 | 134.31 | 137.32499 | 133.835 | 361866 |
| 1732232100 | 133.63 | 2.8 | 2.14 | 131.41999 | 134.54 | 131.16 | 309804 |
| 1732145700 | 130.83 | -0.29 | -0.22 | 131.13 | 131.13 | 129.53 | 367459 |
| 1732059300 | 131.12 | -1.13 | -0.85 | 130.19999 | 132 | 130.19999 | 276582 |
| 1731972900 | 132.25 | 0.49 | 0.37 | 132.18 | 132.91 | 131.46646 | 313491 |
| 1731713700 | 131.76 | 0.81 | 0.62 | 131.56 | 132.35 | 128.75 | 506835 |
| 1731627300 | 130.94999 | -1.67 | -1.26 | 133.13999 | 133.13999 | 130.19999 | 347644 |
| 1731540900 | 132.62 | -1.04 | -0.78 | 134.01499 | 136.08 | 132.4615 | 279627 |
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
