Premium
Woodward Inc (WWD)
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 | -9.26 | -2.16719715409 | 427.28 | 432.57 | 412.38 | 827582 | 421.82098878 | CS |
| 4 | 58.32 | 16.2135112594 | 359.7 | 450.92 | 356.88 | 1013648 | 414.94845018 | CS |
| 12 | 32.02 | 8.29533678756 | 386 | 450.92 | 337.06 | 851572 | 383.75727353 | CS |
| 26 | 95.93 | 29.7836008569 | 322.09 | 450.92 | 314.9 | 726762 | 375.38402407 | CS |
| 52 | 167.04 | 66.5551039923 | 250.98 | 450.92 | 233.31 | 631644 | 326.88294347 | CS |
| 156 | 301.21 | 257.863196644 | 116.81 | 450.92 | 115.9 | 495206 | 234.53816651 | CS |
| 260 | 294.39 | 238.121815093 | 123.63 | 450.92 | 79.26 | 434738 | 193.55783094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 418.02 | -2.91 | -0.69 | 426.67 | 428 | 412.38 | 840043 |
| 1782945300 | 420.93 | -4.51 | -1.06 | 423.99 | 429.14 | 419.29 | 801661 |
| 1782858900 | 425.44 | 2.12 | 0.50 | 423.34 | 429.11 | 418.38 | 663199 |
| 1782772500 | 423.32 | -8.3 | -1.92 | 427.28 | 432.57 | 417.6 | 1005423 |
| 1782513300 | 431.62 | -4.82 | -1.10 | 435.78 | 435.78 | 422.975 | 2569920 |
| 1782426900 | 436.44 | 3.64 | 0.84 | 438.13 | 450.92 | 434.31 | 437721 |
| 1782340500 | 432.8 | 4.55 | 1.06 | 429.04 | 438.83 | 424.29 | 510413 |
| 1782254100 | 428.25 | 1.43 | 0.34 | 416.565 | 436.58 | 416.565 | 1136940 |
| 1782167700 | 426.82 | -3.26 | -0.76 | 432.5 | 434.515 | 424.63 | 1221704 |
| 1781822100 | 430.08 | -4.75 | -1.09 | 442.43 | 445.29 | 426.32 | 1851657 |
| 1781735700 | 434.83 | 13.29 | 3.15 | 419.45 | 435.285 | 418.72 | 720654 |
| 1781649300 | 421.54 | 19.04 | 4.73 | 401.7 | 425.33 | 401.7 | 1543909 |
| 1781562900 | 402.5 | 15.65 | 4.05 | 394.85 | 405.66 | 394.41 | 959265 |
| 1781303700 | 386.85 | -1.36 | -0.35 | 392.66 | 392.7699 | 384.71 | 413414 |
| 1781217300 | 388.21 | 20.94 | 5.70 | 372.5 | 389.07 | 371.28 | 682486 |
| 1781130900 | 367.27 | -13.48 | -3.54 | 380.75 | 381.745 | 366.12 | 865830 |
| 1781044500 | 380.75 | 20.96 | 5.83 | 365.86 | 382.11 | 361.95 | 1351305 |
| 1780958100 | 359.79 | 2.05 | 0.57 | 359.7 | 363.82 | 356.88 | 670126 |
| 1780698900 | 357.74 | -2.62 | -0.73 | 356.94 | 364.23 | 355.53 | 655841 |
| 1780612500 | 360.36 | 10.33 | 2.95 | 352.9 | 360.62 | 351.04 | 598734 |
| 1780526100 | 350.03 | 5.33 | 1.55 | 345.27 | 357.09 | 344.17 | 711676 |
| 1780439700 | 344.7 | 2.94 | 0.86 | 342.79 | 349.39 | 340.66 | 789950 |
| 1780353300 | 341.76 | -8.27 | -2.36 | 343.42 | 345.8825 | 337.06 | 844619 |
| 1780094100 | 350.03 | -4.93 | -1.39 | 354.96 | 356.74 | 348.54 | 892344 |
| 1780007700 | 354.96 | -3.25 | -0.91 | 356 | 363.9499 | 352.96 | 548609 |
| 1779921300 | 358.21 | -3.04 | -0.84 | 363.49 | 363.49 | 353.92 | 372233 |
| 1779834900 | 361.25 | 9.89 | 2.81 | 357.37 | 362.13 | 355.18 | 1245106 |
| 1779489300 | 351.36 | -4.4 | -1.24 | 357.26 | 357.83 | 347.68 | 561184 |
| 1779402900 | 355.76 | -0.62 | -0.17 | 352.82 | 360.62 | 350.42 | 616959 |
| 1779316500 | 356.38 | 11.53 | 3.34 | 348 | 357.26 | 345.99 | 644283 |
| 1779230100 | 344.85 | -4.56 | -1.31 | 347 | 352.51 | 342.34 | 740815 |
| 1779143700 | 349.41 | 0.2 | 0.06 | 352.48 | 355.82 | 347.0688 | 644397 |
| 1778884500 | 349.21 | -16.2 | -4.43 | 361.44 | 363.66 | 347.29 | 636689 |
| 1778798100 | 365.41 | -4.37 | -1.18 | 370.42 | 373.99 | 363.2 | 303762 |
| 1778711700 | 369.78 | 2.33 | 0.63 | 366.35 | 370.425 | 358.56 | 575147 |
| 1778625300 | 367.45 | -2.8 | -0.76 | 370.67 | 370.67 | 360.3 | 445353 |
| 1778538900 | 370.25 | 0.32 | 0.09 | 370.34 | 374.11 | 365 | 614893 |
| 1778279700 | 369.93 | -0.84 | -0.23 | 376.66 | 376.66 | 367.58 | 517911 |
| 1778193300 | 370.77 | -11.65 | -3.05 | 384.71 | 387.19 | 369.18 | 817620 |
| 1778106900 | 382.42 | 16.84 | 4.61 | 376.45 | 385.4 | 373.935 | 751337 |
| 1778020500 | 365.58 | 8.56 | 2.40 | 360.35 | 369.43 | 355.88 | 810305 |
| 1777934100 | 357.02 | -6.06 | -1.67 | 360.44 | 364.62 | 352.63 | 911279 |
| 1777674900 | 363.075 | 0.08 | 0.02 | 360.44 | 365.33 | 351.99 | 892403 |
| 1777588500 | 362.99 | 2.01 | 0.56 | 350.01 | 371.895 | 347.075 | 2305777 |
| 1777502100 | 360.98 | -2.99 | -0.82 | 363.72 | 365.11 | 356.995 | 1275027 |
| 1777415700 | 363.97 | -2.66 | -0.73 | 366.44 | 366.44 | 357.37 | 1029795 |
| 1777329300 | 366.63 | 1.68 | 0.46 | 365 | 366.92 | 360.0001 | 1240368 |
| 1777070100 | 364.95 | -2.57 | -0.70 | 364.32 | 370.37 | 362.49 | 618093 |
| 1776983700 | 367.52 | 1.04 | 0.28 | 367.94 | 378.5025 | 362.36 | 931473 |
| 1776897300 | 366.48 | -13.8 | -3.63 | 386.56 | 387 | 358 | 1071365 |
| 1776810900 | 380.28 | -13.52 | -3.43 | 387.45 | 393.16 | 376.42 | 764555 |
| 1776724500 | 393.8 | -1.03 | -0.26 | 394.39 | 396.5 | 390 | 560262 |
| 1776465300 | 394.83 | 19.92 | 5.31 | 391.58 | 400.86 | 388.48 | 817281 |
| 1776378900 | 374.91 | -18.2 | -4.63 | 392.92 | 393.11 | 371 | 777751 |
| 1776292500 | 393.11 | -10.14 | -2.51 | 401.7 | 402.475 | 389.0201 | 565149 |
| 1776206100 | 403.25 | 4.02 | 1.01 | 402.5 | 406.9999 | 396.2353 | 547696 |
| 1776119700 | 399.23 | 10.75 | 2.77 | 386 | 400.06 | 383.93 | 645889 |
| 1775860500 | 388.48 | -4.05 | -1.03 | 393.12 | 393.12 | 385.5 | 514037 |
| 1775774100 | 392.53 | -2.44 | -0.62 | 392.47 | 398.3 | 391.43 | 627342 |
| 1775687700 | 394.97 | 19.8 | 5.28 | 393 | 399.97 | 391.5201 | 788997 |
| 1775601300 | 375.17 | -3.71 | -0.98 | 377.1 | 380 | 371.625 | 487588 |
| 1775514900 | 378.88 | 7.1 | 1.91 | 372.15 | 379.94 | 366.33 | 430787 |
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.
