Premium
Wintrust Financial Corporation (WTFCM)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 25.05 | -0.01 | -0.04 | 25.06 | 25.0851 | 25.05 | 2278 |
| 1738366500 | 25.06 | -0.05 | -0.21 | 25.06 | 25.15 | 25.06 | 3488 |
| 1738280100 | 25.1127 | 0.06 | 0.25 | 25.08 | 25.1132 | 25.05 | 3222 |
| 1738193700 | 25.05 | -0.04 | -0.16 | 25.05 | 25.09 | 25.05 | 2059 |
| 1738107300 | 25.09 | 0.01 | 0.04 | 25.11 | 25.1199 | 25.0401 | 3536 |
| 1738020900 | 25.08 | -0.02 | -0.06 | 25.09 | 25.105 | 25.03 | 9027 |
| 1737761700 | 25.095 | -0.03 | -0.12 | 25.13 | 25.1399 | 25.06 | 7917 |
| 1737675300 | 25.1239 | 0 | 0.00 | 25.1239 | 25.1239 | 25.1239 | 0 |
| 1737588900 | 25.1239 | -0.02 | -0.06 | 25.14 | 25.14 | 25.07 | 3757 |
| 1737502500 | 25.14 | 0.12 | 0.48 | 25.018 | 25.14 | 25.018 | 3602 |
| 1737156900 | 25.0201 | -0.04 | -0.16 | 25.09 | 25.1179 | 25.02 | 3254 |
| 1737070500 | 25.06 | -0.04 | -0.16 | 25.1 | 25.14 | 25.06 | 9117 |
| 1736984100 | 25.1 | 0.1 | 0.40 | 25.1 | 25.1261 | 25.0201 | 7846 |
| 1736897700 | 25.001 | 0.02 | 0.08 | 24.98 | 25.001 | 24.9662 | 2732 |
| 1736811300 | 24.98 | 0.03 | 0.12 | 25.06 | 25.06 | 24.9 | 9429 |
| 1736552100 | 24.95 | 0 | 0.00 | 24.9 | 24.99 | 24.88 | 7246 |
| 1736379300 | 24.95 | -0.03 | -0.12 | 24.9501 | 25 | 24.9 | 7075 |
| 1736292900 | 24.98 | -0.09 | -0.36 | 25.015 | 25.07 | 24.94 | 12439 |
| 1736206500 | 25.07 | 0.05 | 0.19 | 25.05 | 25.07 | 24.94 | 14411 |
| 1735947300 | 25.0233 | 0.06 | 0.25 | 24.91 | 25.0334 | 24.91 | 3026 |
| 1735860900 | 24.96 | 0.26 | 1.05 | 24.82 | 24.98 | 24.8001 | 13497 |
| 1735688100 | 24.7 | -0.53 | -2.10 | 24.81 | 24.87 | 24.69 | 70030 |
| 1735601700 | 25.23 | 0.14 | 0.56 | 25.11 | 25.23 | 25.11 | 10837 |
| 1735342500 | 25.09 | -0.12 | -0.48 | 25.1901 | 25.2254 | 25.09 | 10931 |
| 1735256100 | 25.21 | -0.07 | -0.28 | 25.28 | 25.28 | 25.2 | 3045 |
| 1735077840 | 25.28 | 0.09 | 0.34 | 25.19 | 25.28 | 25.19 | 2397 |
| 1734996900 | 25.1941 | -0.11 | -0.42 | 25.12 | 25.235 | 25.12 | 3934 |
| 1734737700 | 25.3 | 0.22 | 0.88 | 25.0803 | 25.3 | 25.08 | 5793 |
| 1734651300 | 25.08 | -0.1 | -0.40 | 25.27 | 25.27 | 24.89 | 49459 |
| 1734564900 | 25.18 | -0 | -0.02 | 25.18 | 25.2299 | 25.18 | 8484 |
| 1734478500 | 25.1845 | -0.02 | -0.06 | 25.205 | 25.23 | 25.18 | 2568 |
| 1734392100 | 25.1998 | 0.01 | 0.04 | 25.19 | 25.205 | 25.18 | 4806 |
| 1734132900 | 25.1901 | 0 | 0.00 | 25.2266 | 25.2266 | 25.1859 | 2829 |
| 1734046500 | 25.19 | 0 | 0.00 | 25.195 | 25.27 | 25.189 | 5516 |
| 1733960100 | 25.19 | -0.01 | -0.03 | 25.18 | 25.21 | 25.18 | 4934 |
| 1733873700 | 25.1974 | 0.05 | 0.19 | 25.15 | 25.21 | 25.15 | 5063 |
| 1733787300 | 25.1506 | -0.03 | -0.11 | 25.19 | 25.1922 | 25.15 | 8739 |
| 1733528100 | 25.1773 | -0.01 | -0.05 | 25.18 | 25.2 | 25.1701 | 4552 |
| 1733441700 | 25.19 | 0.03 | 0.12 | 25.1899 | 25.19 | 25.16 | 3962 |
| 1733355300 | 25.1601 | 0.01 | 0.04 | 25.1725 | 25.19 | 25.16 | 11663 |
| 1733268900 | 25.15 | -0.02 | -0.08 | 25.175 | 25.1899 | 25.15 | 7289 |
| 1733182500 | 25.17 | -0.18 | -0.71 | 25.35 | 25.35 | 25.16 | 9675 |
| 1732917840 | 25.35 | 0.15 | 0.60 | 25.21 | 25.35 | 25.2 | 6834 |
| 1732750500 | 25.1999 | 0.11 | 0.44 | 25.09 | 25.2 | 25.09 | 6064 |
| 1732664100 | 25.09 | -0.03 | -0.12 | 25.1 | 25.13 | 25.09 | 7995 |
| 1732577700 | 25.12 | 0.02 | 0.08 | 25.14 | 25.14 | 25.11 | 3085 |
| 1732318500 | 25.1 | 0.01 | 0.04 | 25.1 | 25.13 | 25.1 | 4397 |
| 1732232100 | 25.09 | -0.01 | -0.04 | 25.1 | 25.15 | 25.077 | 3178 |
| 1732145700 | 25.1 | -0.01 | -0.06 | 25.1237 | 25.1418 | 25.09 | 4352 |
| 1732059300 | 25.1146 | -0.01 | -0.03 | 25.1 | 25.13 | 25.1 | 2938 |
| 1731972900 | 25.122 | -0.07 | -0.27 | 25.14 | 25.17 | 25.1 | 6200 |
| 1731713700 | 25.1889 | 0 | 0.02 | 25.18 | 25.1889 | 25.14 | 2632 |
| 1731627300 | 25.185 | 0.01 | 0.02 | 25.1718 | 25.25 | 25.1718 | 2328 |
| 1731540900 | 25.1788 | 0.02 | 0.07 | 25.1201 | 25.1999 | 25.12 | 4505 |
| 1731454500 | 25.16 | -0.03 | -0.12 | 25.12 | 25.19 | 25.12 | 2122 |
| 1731368100 | 25.19 | 0.06 | 0.24 | 25.15 | 25.19 | 25.13 | 3939 |
| 1731108900 | 25.13 | 0.05 | 0.20 | 25.12 | 25.135 | 25.08 | 7288 |
| 1731022500 | 25.08 | 0.01 | 0.04 | 25.11 | 25.1498 | 25.0799 | 11118 |
| 1730936100 | 25.07 | -0.04 | -0.14 | 25.08 | 25.1 | 25.06 | 6399 |
| 1730849700 | 25.1052 | 0.02 | 0.09 | 25.06 | 25.1369 | 25.05 | 10754 |
| 1730763300 | 25.0831 | -0.07 | -0.27 | 25.1 | 25.15 | 25.05 | 7960 |
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
