Premium
Wallbox NV (WBX)
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 | -0.0379 | -9.475 | 0.4 | 0.4 | 0.3402 | 174199 | 0.36601498 | CS |
| 4 | 0.0221 | 6.5 | 0.34 | 0.4 | 0.2516 | 462301 | 0.3290018 | CS |
| 12 | -0.1159 | -24.2468619247 | 0.478 | 0.615 | 0.2516 | 498082 | 0.41173467 | CS |
| 26 | -0.5903 | -61.9802603948 | 0.9524 | 1.06 | 0.2516 | 683054 | 0.5446216 | CS |
| 52 | -0.9979 | -73.375 | 1.36 | 1.64 | 0.2516 | 486405 | 0.79647555 | CS |
| 156 | -11.2779 | -96.8891752577 | 11.64 | 12.7 | 0.2516 | 531534 | 2.80548479 | CS |
| 260 | -8.7279 | -96.0165016502 | 9.09 | 27.5 | 0.2516 | 553930 | 5.11169241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 0.379 | 0.019 | 5.28 | 0.36 | 0.3885 | 0.36 | 121434 |
| 1745275200 | 0.36 | -0.012 | -3.23 | 0.3608 | 0.4 | 0.35 | 84431 |
| 1744929600 | 0.372 | 0.0163 | 4.58 | 0.3449999 | 0.4 | 0.3402 | 245089 |
| 1744843200 | 0.3557 | -0.0343 | -8.79 | 0.4 | 0.4 | 0.3444 | 245840 |
| 1744756800 | 0.39 | 0.014 | 3.72 | 0.378 | 0.39 | 0.36 | 205477 |
| 1744670400 | 0.376 | 0.0193 | 5.41 | 0.36 | 0.3782 | 0.3588 | 193253 |
| 1744411200 | 0.3567 | 0.0137 | 3.99 | 0.34 | 0.3668 | 0.3212999 | 709787 |
| 1744324800 | 0.343 | 0.0693 | 25.32 | 0.29 | 0.349997 | 0.2649 | 2358397 |
| 1744238400 | 0.2737 | 0.0037 | 1.37 | 0.27 | 0.29 | 0.2523 | 668525 |
| 1744152000 | 0.27 | -0.0236 | -8.04 | 0.29 | 0.295 | 0.26225 | 383797 |
| 1744065600 | 0.2936 | -0.0065 | -2.17 | 0.29 | 0.3056 | 0.2516 | 691113 |
| 1743806400 | 0.3001 | -0.0129 | -4.12 | 0.3 | 0.31 | 0.2895499 | 779107 |
| 1743720000 | 0.313 | -0.0159 | -4.83 | 0.3 | 0.3161 | 0.3 | 177302 |
| 1743633600 | 0.3289 | -0.0071 | -2.11 | 0.33 | 0.3396 | 0.323 | 150664 |
| 1743547200 | 0.336 | 0.0083 | 2.53 | 0.32 | 0.34 | 0.3105 | 294763 |
| 1743460800 | 0.3277 | 0.0002 | 0.06 | 0.34 | 0.34 | 0.2907 | 453358 |
| 1743201600 | 0.3275 | -0.0221 | -6.32 | 0.35 | 0.35 | 0.3231 | 545898 |
| 1743115200 | 0.3496 | 0.0074 | 2.16 | 0.358 | 0.358 | 0.3411 | 298352 |
| 1743028800 | 0.3422 | -0.0078 | -2.23 | 0.34 | 0.34635 | 0.3333999 | 152669 |
| 1742942400 | 0.35 | 0.019 | 5.74 | 0.36 | 0.36 | 0.3225 | 489055 |
| 1742856000 | 0.331 | 0.0103 | 3.21 | 0.35 | 0.3549 | 0.32 | 502558 |
| 1742596800 | 0.3207 | -0.0181 | -5.34 | 0.34 | 0.3518 | 0.32 | 923047 |
| 1742510400 | 0.3388 | -0.0028 | -0.82 | 0.3536 | 0.3598 | 0.3311 | 311522 |
| 1742424000 | 0.3416 | -0.0133 | -3.75 | 0.368 | 0.39 | 0.33 | 373569 |
| 1742337600 | 0.3549 | -0.0115 | -3.14 | 0.36 | 0.3802 | 0.3401 | 308432 |
| 1742251200 | 0.3664 | 0.0123 | 3.47 | 0.355 | 0.38 | 0.3501 | 338468 |
| 1741992000 | 0.3541 | 0.0041 | 1.17 | 0.35 | 0.3647 | 0.35 | 183857 |
| 1741905600 | 0.35 | -0.003 | -0.85 | 0.351 | 0.3648 | 0.35 | 286350 |
| 1741819200 | 0.353 | 0.0116 | 3.40 | 0.35 | 0.3685 | 0.35 | 395876 |
| 1741732800 | 0.3414 | -0.0112 | -3.18 | 0.38 | 0.38 | 0.335 | 344551 |
| 1741646400 | 0.3526 | -0.0151 | -4.11 | 0.38 | 0.38 | 0.35 | 590034 |
| 1741390800 | 0.3677 | -0.0072 | -1.92 | 0.3648 | 0.37 | 0.36 | 359991 |
| 1741304400 | 0.3749 | -0.0058 | -1.52 | 0.3739 | 0.4 | 0.3609 | 293938 |
| 1741218000 | 0.3807 | 0.0207 | 5.75 | 0.398 | 0.4006 | 0.357 | 739138 |
| 1741131600 | 0.36 | -0.025 | -6.49 | 0.39 | 0.3907 | 0.36 | 726741 |
| 1741045200 | 0.385 | -0.0552 | -12.54 | 0.44 | 0.4429 | 0.3696999 | 1484538 |
| 1740786000 | 0.4402 | 0.0001 | 0.02 | 0.44 | 0.4445 | 0.44 | 415340 |
| 1740699600 | 0.4401 | -0.05 | -10.20 | 0.489 | 0.489 | 0.44 | 633089 |
| 1740613200 | 0.4901 | -0.0135 | -2.68 | 0.517 | 0.517 | 0.4868 | 260811 |
| 1740526800 | 0.5036 | -0.0364 | -6.74 | 0.538 | 0.538 | 0.481 | 440687 |
| 1740440400 | 0.54 | 0.0345001 | 6.82 | 0.47 | 0.5449 | 0.44 | 4532607 |
| 1740181200 | 0.5054999 | -0.0226 | -4.28 | 0.5537 | 0.5537 | 0.5 | 254737 |
| 1740094800 | 0.5281 | -0.0147 | -2.71 | 0.5501 | 0.5709999 | 0.523 | 135520 |
| 1740008400 | 0.5427999 | -0.0572 | -9.53 | 0.6095 | 0.615 | 0.5357 | 579373 |
| 1739922000 | 0.6 | 0.111 | 22.70 | 0.5 | 0.6 | 0.4933 | 987569 |
| 1739576400 | 0.489 | 0.0229 | 4.91 | 0.4592 | 0.4982 | 0.4592 | 340573 |
| 1739490000 | 0.4661 | 0.0101 | 2.21 | 0.456 | 0.4695 | 0.4449 | 233109 |
| 1739403600 | 0.456 | 0.01 | 2.24 | 0.44 | 0.47 | 0.44 | 285757 |
| 1739317200 | 0.446 | 0.006 | 1.36 | 0.44 | 0.4667 | 0.44 | 668759 |
| 1739230800 | 0.44 | -0.0166 | -3.64 | 0.477 | 0.4849 | 0.44 | 267133 |
| 1738971600 | 0.4566 | -0.0119 | -2.54 | 0.47 | 0.4771 | 0.4498 | 240006 |
| 1738885200 | 0.4685 | 0.0025 | 0.54 | 0.446 | 0.4807 | 0.446 | 145904 |
| 1738798800 | 0.466 | -0.0064 | -1.35 | 0.5 | 0.5 | 0.455 | 338660 |
| 1738712400 | 0.4724 | 0.0124 | 2.70 | 0.45 | 0.4767 | 0.441 | 293325 |
| 1738626000 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 183955 |
| 1738366800 | 0.48 | 0.02 | 4.35 | 0.4625 | 0.48 | 0.4625 | 273824 |
| 1738280400 | 0.46 | -0.0059 | -1.27 | 0.46 | 0.4738 | 0.46 | 205863 |
| 1738194000 | 0.4659 | -0.0121 | -2.53 | 0.478 | 0.4861 | 0.46 | 194507 |
| 1738107600 | 0.478 | -0.002 | -0.42 | 0.48 | 0.4997 | 0.465 | 266818 |
| 1738021200 | 0.48 | -0.0062 | -1.28 | 0.4806 | 0.5 | 0.465 | 294891 |
| 1737762000 | 0.4862 | -0.0058 | -1.18 | 0.4666 | 0.4999 | 0.46 | 404261 |
| 1737675600 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
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
