Premium
Waterdrop Inc (WDH)
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 | 0.01 | 0.847457627119 | 1.18 | 1.2154 | 1.145 | 117826 | 1.18112278 | CS |
| 4 | 0.0143 | 1.21629667432 | 1.1757 | 1.3 | 1.08 | 428527 | 1.17556424 | CS |
| 12 | -0.06 | -4.8 | 1.25 | 1.3 | 0.97 | 220102 | 1.16729643 | CS |
| 26 | 0.01 | 0.847457627119 | 1.18 | 1.37 | 0.97 | 186973 | 1.16679459 | CS |
| 52 | 0.17 | 16.6666666667 | 1.02 | 1.53 | 0.9403 | 273032 | 1.20896136 | CS |
| 156 | -0.13 | -9.84848484848 | 1.32 | 3.36 | 0.9 | 344643 | 1.98230259 | CS |
| 260 | -9.06 | -88.3902439024 | 10.25 | 11.76 | 0.9 | 394087 | 2.76702405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1.19 | 0.02 | 1.71 | 1.18 | 1.21 | 1.16 | 166104 |
| 1736379600 | 1.17 | -0.02 | -1.68 | 1.1803999 | 1.19 | 1.17 | 67817 |
| 1736293200 | 1.19 | 0 | 0.00 | 1.1859 | 1.2 | 1.18 | 69724 |
| 1736206800 | 1.19 | 0.03 | 2.59 | 1.18 | 1.19 | 1.15 | 239512 |
| 1735947600 | 1.16 | -0.01 | -0.85 | 1.18 | 1.19 | 1.145 | 94251 |
| 1735861200 | 1.17 | -0.01 | -0.85 | 1.175 | 1.2 | 1.15 | 90560 |
| 1735688400 | 1.18 | 0 | 0.00 | 1.17 | 1.21 | 1.1527 | 107954 |
| 1735602000 | 1.18 | 0 | 0.00 | 1.19 | 1.22 | 1.16 | 3920750 |
| 1735342800 | 1.18 | -0.02 | -1.67 | 1.21 | 1.22 | 1.16 | 271383 |
| 1735256400 | 1.2 | 0 | 0.00 | 1.18 | 1.25 | 1.18 | 303682 |
| 1735077840 | 1.2 | -0.03 | -2.44 | 1.25 | 1.25 | 1.18 | 291280 |
| 1734997200 | 1.23 | 0.15 | 13.89 | 1.15 | 1.3 | 1.1399999 | 601521 |
| 1734738000 | 1.08 | -0.06 | -4.85 | 1.15 | 1.2 | 1.08 | 444928 |
| 1734651600 | 1.135 | 0.01 | 0.44 | 1.09 | 1.1399999 | 1.08 | 186369 |
| 1734565200 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.15 | 1.09 | 181160 |
| 1734478800 | 1.15 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 205879 |
| 1734392400 | 1.15 | -0.01 | -0.86 | 1.15 | 1.1599 | 1.1299999 | 163573 |
| 1734133200 | 1.16 | -0.02 | -1.69 | 1.1757 | 1.1847 | 1.16 | 44608 |
| 1734046800 | 1.18 | -0.01 | -0.84 | 1.191 | 1.24 | 1.18 | 143852 |
| 1733960400 | 1.19 | -0.02 | -1.65 | 1.1399999 | 1.21 | 1.11 | 314301 |
| 1733874000 | 1.21 | 0.02 | 1.68 | 1.17 | 1.23 | 1.1399999 | 228488 |
| 1733787600 | 1.19 | 0.06 | 5.31 | 1.149 | 1.21 | 1.1299999 | 329425 |
| 1733528400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 83598 |
| 1733442000 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.11 | 82877 |
| 1733355600 | 1.1299999 | -0.01 | -0.88 | 1.1312 | 1.15 | 1.12 | 60497 |
| 1733269200 | 1.1399999 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 65161 |
| 1733182800 | 1.1399999 | 0.01 | 0.88 | 1.129 | 1.1399999 | 1.11 | 85044 |
| 1732917840 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1399999 | 1.08 | 77960 |
| 1732750800 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.06 | 91159 |
| 1732664400 | 1.11 | 0 | 0.00 | 1.11 | 1.1299999 | 1.1 | 54554 |
| 1732578000 | 1.11 | 0.02 | 1.83 | 1.09 | 1.12 | 1.08 | 18350 |
| 1732318800 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.09 | 33063 |
| 1732232400 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1399999 | 1.11 | 17088 |
| 1732146000 | 1.15 | 0.01 | 0.88 | 1.135 | 1.15 | 1.11 | 83271 |
| 1732059600 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.12 | 46279 |
| 1731973200 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1400999 | 1.11 | 141254 |
| 1731714000 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.15 | 1.11 | 67252 |
| 1731627600 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.11 | 56477 |
| 1731541200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 46530 |
| 1731454800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1 | 116449 |
| 1731368400 | 1.1399999 | 0 | 0.00 | 1.15 | 1.1604 | 1.0769 | 332009 |
| 1731109200 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1 | 162605 |
| 1731022800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.1986 | 1.12 | 149691 |
| 1730936400 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.19 | 1.1299999 | 216457 |
| 1730850000 | 1.1299999 | -0.04 | -3.42 | 1.12 | 1.1498 | 1.12 | 234643 |
| 1730763600 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.2 | 1.09 | 339127 |
| 1730500800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 0.97 | 122931 |
| 1730414400 | 1.1299999 | 0 | 0.00 | 1.135 | 1.1399999 | 1.12 | 73368 |
| 1730328000 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.16 | 1.1299999 | 105425 |
| 1730241600 | 1.16 | 0.01 | 0.87 | 1.145 | 1.17 | 1.1399999 | 108718 |
| 1730155200 | 1.15 | 0 | 0.00 | 1.16 | 1.166 | 1.1399999 | 178719 |
| 1729896000 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.11 | 180551 |
| 1729809600 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.1399999 | 19436 |
| 1729723200 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.1399999 | 41661 |
| 1729636800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.1399999 | 133959 |
| 1729550400 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.1299999 | 158552 |
| 1729291200 | 1.18 | 0.01 | 0.85 | 1.25 | 1.25 | 1.15 | 239981 |
| 1729204800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.1785 | 1.12 | 180864 |
| 1729118400 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.1 | 234754 |
| 1729032000 | 1.1299999 | -0.08 | -6.61 | 1.26 | 1.26 | 1.12 | 279602 |
| 1728945600 | 1.21 | -0.11 | -8.33 | 1.24 | 1.27 | 1.19 | 1099499 |
| 1728686400 | 1.32 | 0.06 | 4.76 | 1.2356 | 1.33 | 1.22 | 318163 |
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
