Premium
Wabtec Corp (WAB)
NYSE
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 | -0.04 | -0.0153110047847 | 261.25 | 265.11 | 253.521 | 680417 | 259.80981214 | CS |
| 4 | -3.48 | -1.3147455514 | 264.69 | 284.91 | 253.521 | 859690 | 268.9504489 | CS |
| 12 | 2.25 | 0.868860055607 | 258.96 | 284.91 | 251.15 | 913469 | 264.86449609 | CS |
| 26 | 37.17 | 16.5907873594 | 224.04 | 284.91 | 222.9 | 912314 | 256.55470985 | CS |
| 52 | 48.16 | 22.6050222952 | 213.05 | 284.91 | 184.26 | 953354 | 226.60764267 | CS |
| 156 | 151.35 | 137.766247952 | 109.86 | 284.91 | 98.7 | 990507 | 181.64330087 | CS |
| 260 | 178.85 | 217.156386595 | 82.36 | 284.91 | 77.61 | 979466 | 146.90738426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 259.77 | 0.77 | 0.30 | 262.07 | 265.11 | 259.48 | 592698 |
| 1783550400 | 259 | -0.19 | -0.07 | 257.67 | 259.32 | 256.1248 | 506776 |
| 1783464000 | 259.19 | -2.12 | -0.81 | 260 | 260 | 253.521 | 943211 |
| 1783377600 | 261.31 | -0.88 | -0.34 | 261.25 | 265.04 | 260.83999 | 678984 |
| 1783032000 | 262.19 | -1.81 | -0.69 | 265.56 | 266.58499 | 260.015 | 608581 |
| 1782945600 | 264 | -5.6 | -2.08 | 268.31 | 269.77999 | 263.72199 | 769535 |
| 1782859200 | 269.6 | 1.3 | 0.48 | 270 | 272.82 | 268.16 | 1112602 |
| 1782772800 | 268.3 | -1.23 | -0.46 | 268.35 | 273.18 | 265.70999 | 978581 |
| 1782513600 | 269.52999 | -12.92 | -4.57 | 280.76 | 281 | 268.375 | 1800950 |
| 1782427200 | 282.45 | 9.97 | 3.66 | 275.16 | 284.91 | 275 | 898839 |
| 1782340800 | 272.48 | 2.22 | 0.82 | 269.88 | 275.16 | 269.68 | 802689 |
| 1782254400 | 270.26 | -6.49 | -2.35 | 276.06 | 276.06 | 267.3 | 773636 |
| 1782168000 | 276.75 | 2.92 | 1.07 | 274.63 | 278.98 | 271.1263 | 912665 |
| 1781822400 | 273.83 | 1.97 | 0.72 | 274.43 | 278.39 | 273.58999 | 1358331 |
| 1781736000 | 271.86 | -0.26 | -0.10 | 271.89999 | 276.0299 | 269.765 | 676015 |
| 1781649600 | 272.12 | 3.23 | 1.20 | 270.91 | 276.22 | 270 | 743437 |
| 1781563200 | 268.89 | 3.69 | 1.39 | 269.8 | 272.75 | 268.02999 | 693970 |
| 1781304000 | 265.2 | 3.11 | 1.19 | 264.69 | 265.25 | 261.24 | 622915 |
| 1781217600 | 262.08999 | 5.57 | 2.17 | 260.19 | 264.8399 | 258 | 815790 |
| 1781131200 | 256.52 | -9.25 | -3.48 | 265.61 | 265.61 | 254.44 | 859486 |
| 1781044800 | 265.77 | 6.14 | 2.36 | 266.83 | 267.58999 | 258.99 | 1121158 |
| 1780958400 | 259.63 | -0.77 | -0.30 | 262.92 | 265.18 | 259.23 | 657826 |
| 1780699200 | 260.39999 | -2.12 | -0.81 | 261.31 | 264.27999 | 259.7 | 590330 |
| 1780612800 | 262.52 | -0.26 | -0.10 | 264.23 | 264.23 | 260.125 | 526897 |
| 1780526400 | 262.77999 | -1.73 | -0.65 | 265 | 268.02 | 262.77 | 652039 |
| 1780440000 | 264.51 | 8.5 | 3.32 | 257.77 | 265.14 | 256.5725 | 715630 |
| 1780353600 | 256.01 | -5.15 | -1.97 | 258.55 | 258.55 | 251.15 | 864499 |
| 1780094400 | 261.16 | -0.04 | -0.02 | 260.14999 | 262.94 | 258.96499 | 1674679 |
| 1780008000 | 261.2 | 0.39 | 0.15 | 259.22 | 263.41 | 256.64 | 1130750 |
| 1779921600 | 260.81 | -0.66 | -0.25 | 263.39 | 263.39 | 258.08499 | 767177 |
| 1779835200 | 261.47 | 5.06 | 1.97 | 258.83 | 262.7 | 257.1812 | 998076 |
| 1779489600 | 256.41 | 1.25 | 0.49 | 256.89999 | 258.395 | 253.46 | 783308 |
| 1779403200 | 255.16 | -3.97 | -1.53 | 257.41 | 260.1741 | 253.0101 | 1012874 |
| 1779316800 | 259.13 | 3.84 | 1.50 | 258.1 | 261.145 | 255.86 | 778658 |
| 1779230400 | 255.29 | -4.88 | -1.88 | 258 | 258.0025 | 253.46 | 781219 |
| 1779144000 | 260.17 | -3.73 | -1.41 | 263.33 | 264.1 | 258.82 | 849920 |
| 1778884800 | 263.89999 | -5.53 | -2.05 | 265.55 | 265.85 | 261.6275 | 1485568 |
| 1778798400 | 269.43 | 4.65 | 1.76 | 266.2 | 269.44 | 264.9377 | 1792032 |
| 1778712000 | 264.77999 | -4.24 | -1.58 | 269.93 | 271.36 | 264.70999 | 1049429 |
| 1778625600 | 269.02 | 0.89 | 0.33 | 266.99 | 270.5975 | 262.81 | 783013 |
| 1778539200 | 268.13 | 2.42 | 0.91 | 265.54 | 268.32 | 263.01 | 773654 |
| 1778280000 | 265.70999 | 0.13 | 0.05 | 267.99 | 269 | 263.70999 | 677519 |
| 1778193600 | 265.58 | -4.91 | -1.82 | 271.99 | 274.49 | 264.02999 | 896043 |
| 1778107200 | 270.49 | 7.05 | 2.68 | 267.5 | 274 | 267.02 | 1112717 |
| 1778020800 | 263.44 | 1.22 | 0.47 | 263.77 | 266.875 | 262.77 | 672188 |
| 1777934400 | 262.22 | -2.73 | -1.03 | 264.06 | 266.74 | 261.68 | 773274 |
| 1777675200 | 264.95 | -4.94 | -1.83 | 269.66 | 270 | 264.31 | 664657 |
| 1777588800 | 269.89 | 8.52 | 3.26 | 263.99 | 271.045 | 262.79 | 929820 |
| 1777502400 | 261.37 | -1.81 | -0.69 | 263.97 | 267.75 | 261.14999 | 1140903 |
| 1777416000 | 263.18 | -4.04 | -1.51 | 267.07 | 268.12 | 262.08999 | 651412 |
| 1777329600 | 267.22 | 0.16 | 0.06 | 267.01 | 270 | 265.39999 | 750803 |
| 1777070400 | 267.06 | -2.39 | -0.89 | 268.14999 | 269.7271 | 265.54 | 775070 |
| 1776984000 | 269.45 | 7.93 | 3.03 | 263.05 | 270 | 261.70999 | 1521491 |
| 1776897600 | 261.52 | 3.89 | 1.51 | 253.47 | 264.57 | 253.47 | 1515965 |
| 1776811200 | 257.63 | -6.63 | -2.51 | 264.8 | 265.425 | 255.705 | 1239509 |
| 1776724800 | 264.26 | 0.89 | 0.34 | 263.35 | 265.64999 | 262 | 834374 |
| 1776465600 | 263.37 | 7.87 | 3.08 | 258.95999 | 266.76 | 257.7515 | 973588 |
| 1776379200 | 255.5 | -1.88 | -0.73 | 257 | 259.38 | 254.87 | 1002720 |
| 1776292800 | 257.38 | -10.91 | -4.07 | 268 | 268.2 | 253.67 | 1836460 |
| 1776206400 | 268.29 | -0.75 | -0.28 | 269 | 270.45999 | 266.3471 | 1128556 |
| 1776120000 | 269.04 | 1.76 | 0.66 | 266.42 | 269.14 | 265 | 972174 |
| 1775860800 | 267.27999 | -3.66 | -1.35 | 272.1 | 273.4695 | 267.20999 | 1419072 |
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.
