Premium
Willamette Valley Vineyards Inc (WVVI)
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 | 0.19 | 3.16139767055 | 6.01 | 6.225 | 5.62 | 6797 | 6.06503866 | CS |
| 4 | 0.77 | 14.1804788214 | 5.43 | 6.3299 | 5.17 | 10738 | 5.80793853 | CS |
| 12 | 2.85 | 85.0746268657 | 3.35 | 6.3299 | 3.17 | 8892 | 4.64908558 | CS |
| 26 | 2.47 | 66.2198391421 | 3.73 | 6.3299 | 3.17 | 6809 | 4.13128175 | CS |
| 52 | 1.01 | 19.4605009634 | 5.19 | 6.3299 | 3.17 | 5464 | 4.21695356 | CS |
| 156 | -2.97 | -32.3882224646 | 9.17 | 10.84 | 3.17 | 5669 | 6.1572722 | CS |
| 260 | -0.55 | -8.14814814815 | 6.75 | 17.4294 | 3.17 | 31993 | 11.4335819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 6.11 | -0.12 | -1.85 | 6.0672 | 6.15 | 6.05 | 2139 |
| 1739576100 | 6.225 | 0.19 | 3.07 | 6.05 | 6.225 | 5.975 | 7586 |
| 1739489700 | 6.0393 | 0.08 | 1.33 | 5.92 | 6.19 | 5.8036 | 4877 |
| 1739403300 | 5.96 | -0.04 | -0.67 | 5.83 | 6.125 | 5.62 | 11448 |
| 1739316900 | 6 | -0.17 | -2.76 | 6.19 | 6.3 | 6 | 4420 |
| 1739230500 | 6.17 | 0.05 | 0.77 | 6.3099999 | 6.3299 | 6.03 | 4147 |
| 1738971300 | 6.1226 | 0.12 | 2.04 | 5.96 | 6.23 | 5.46 | 10097 |
| 1738884900 | 6 | -0.15 | -2.44 | 6.1 | 6.2 | 5.95 | 33002 |
| 1738798500 | 6.15 | 0.23 | 3.81 | 5.86 | 6.19 | 5.86 | 4827 |
| 1738712100 | 5.924 | 0.08 | 1.44 | 5.83 | 6 | 5.5 | 13803 |
| 1738625700 | 5.84 | 0.04 | 0.69 | 5.7 | 5.86 | 5.5512 | 6600 |
| 1738366500 | 5.8 | 0.05 | 0.87 | 5.83 | 5.93 | 5.75 | 5218 |
| 1738280100 | 5.75 | 0.02 | 0.35 | 5.55 | 5.8099999 | 5.4128 | 16528 |
| 1738193700 | 5.73 | 0.15 | 2.69 | 5.48 | 5.74 | 5.41 | 2670 |
| 1738107300 | 5.58 | -0.01 | -0.18 | 5.6 | 5.7466 | 5.57 | 2118 |
| 1738020900 | 5.59 | 0.41 | 7.92 | 5.4 | 5.6489 | 5.4 | 12121 |
| 1737761700 | 5.18 | -0.37 | -6.67 | 5.36 | 5.5 | 5.17 | 18470 |
| 1737675300 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1737588900 | 5.55 | 0.1 | 1.83 | 5.43 | 5.73 | 5.32 | 25851 |
| 1737502500 | 5.45 | 0.75 | 15.96 | 4.72 | 5.45 | 4.72 | 18162 |
| 1737156900 | 4.7 | -0.03 | -0.67 | 4.6 | 4.925 | 4.6 | 16564 |
| 1737070500 | 4.7319 | 0.37 | 8.53 | 4.36 | 4.7319 | 4.36 | 12412 |
| 1736984100 | 4.36 | -0.11 | -2.47 | 4.45 | 4.4866 | 4.04331 | 6940 |
| 1736897700 | 4.4702 | 0.71 | 18.89 | 3.99 | 5.01 | 3.99 | 34950 |
| 1736811300 | 3.76 | 0.05 | 1.35 | 3.77 | 3.99 | 3.76 | 19458 |
| 1736552100 | 3.7099 | 0.21 | 6.00 | 3.5 | 3.7099 | 3.45 | 12659 |
| 1736379300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 182 |
| 1736292900 | 3.5 | 0.05 | 1.45 | 3.375 | 3.58 | 3.2611 | 4252 |
| 1736206500 | 3.45 | 0.08 | 2.37 | 3.42 | 3.49 | 3.286 | 8740 |
| 1735947300 | 3.37 | -0.04 | -1.04 | 3.39 | 3.565 | 3.31 | 4477 |
| 1735860900 | 3.4055 | 0.06 | 1.66 | 3.42 | 3.42 | 3.3885 | 1005 |
| 1735688100 | 3.35 | -0.05 | -1.47 | 3.32 | 3.41 | 3.25 | 23583 |
| 1735601700 | 3.4 | -0.07 | -1.88 | 3.47 | 3.47 | 3.4 | 5231 |
| 1735342500 | 3.465 | 0.02 | 0.73 | 3.37 | 3.465 | 3.37 | 1894 |
| 1735256100 | 3.44 | 0 | 0.00 | 3.41 | 3.48 | 3.3157 | 15923 |
| 1735077840 | 3.44 | 0.14 | 4.24 | 3.5 | 3.5 | 3.3516 | 5701 |
| 1734996900 | 3.3 | -0.03 | -0.90 | 3.3 | 3.31 | 3.201 | 10455 |
| 1734737700 | 3.33 | 0.03 | 0.91 | 3.3 | 3.33 | 3.2799999 | 3613 |
| 1734651300 | 3.3 | 0.02 | 0.61 | 3.2783 | 3.3 | 3.2599999 | 1654 |
| 1734564900 | 3.2799999 | -0.06 | -1.79 | 3.2751 | 3.33 | 3.2599999 | 2494 |
| 1734478500 | 3.3399 | 0.11 | 3.41 | 3.23 | 3.34 | 3.23 | 7242 |
| 1734392100 | 3.2299 | -0.06 | -1.86 | 3.27 | 3.27 | 3.17 | 7170 |
| 1734132900 | 3.291 | 0.01 | 0.18 | 3.275 | 3.291 | 3.275 | 1042 |
| 1734046500 | 3.285 | 0.04 | 1.08 | 3.25 | 3.285 | 3.2372 | 2921 |
| 1733960100 | 3.25 | 0 | 0.00 | 3.3266 | 3.33 | 3.2326 | 5507 |
| 1733873700 | 3.2498999 | -0.01 | -0.31 | 3.3 | 3.3291 | 3.2498999 | 2971 |
| 1733787300 | 3.2599999 | 0.02 | 0.65 | 3.32 | 3.32 | 3.24 | 5577 |
| 1733528100 | 3.239 | -0.07 | -2.15 | 3.3 | 3.3 | 3.175 | 4624 |
| 1733441700 | 3.31 | -0.01 | -0.15 | 3.3 | 3.33 | 3.3 | 1129 |
| 1733355300 | 3.315 | 0.01 | 0.30 | 3.3238 | 3.33 | 3.2999 | 8390 |
| 1733268900 | 3.3051 | -0 | -0.15 | 3.31 | 3.32 | 3.2696 | 3906 |
| 1733182500 | 3.31 | -0.06 | -1.78 | 3.39 | 3.39 | 3.3098 | 3038 |
| 1732917840 | 3.37 | 0.02 | 0.60 | 3.35 | 3.37 | 3.35 | 790 |
| 1732750500 | 3.35 | -0 | -0.13 | 3.3842 | 3.3842 | 3.3203999 | 9061 |
| 1732664100 | 3.3542 | -0.01 | -0.39 | 3.3801 | 3.3801 | 3.31 | 991 |
| 1732577700 | 3.3672 | 0.06 | 1.73 | 3.29 | 3.3672 | 3.29 | 3790 |
| 1732318500 | 3.31 | -0.05 | -1.61 | 3.33 | 3.33 | 3.295 | 2400 |
| 1732232100 | 3.364 | 0.1 | 3.19 | 3.2599999 | 3.364 | 3.2599999 | 947 |
| 1732145700 | 3.2599999 | -0.01 | -0.31 | 3.35 | 3.4 | 3.255 | 16359 |
| 1732059300 | 3.27 | -0.07 | -2.10 | 3.3582 | 3.3829 | 3.2599999 | 10119 |
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
