Premium
Weave Communications Inc (WEAV)
NYSE
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 | 0.3911 | 6.07298136646 | 6.44 | 7.09 | 6.37 | 1015900 | 6.76190691 | CS |
| 4 | 1.3511 | 24.6551094891 | 5.48 | 7.09 | 4.97 | 1116372 | 5.92681371 | CS |
| 12 | 1.3511 | 24.6551094891 | 5.48 | 7.09 | 4.55 | 1229271 | 5.67295217 | CS |
| 26 | -0.2789 | -3.92264416315 | 7.11 | 7.32 | 4.24 | 1590660 | 5.61035029 | CS |
| 52 | -1.8689 | -21.4816091954 | 8.7 | 8.72 | 4.24 | 1398229 | 6.23786549 | CS |
| 156 | -4.2289 | -38.2359855335 | 11.06 | 17.63 | 4.24 | 876330 | 8.80477485 | CS |
| 260 | -14.9689 | -68.6646788991 | 21.8 | 22.4 | 2.91 | 672150 | 8.61276932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 6.93 | 0.16 | 2.36 | 6.91 | 6.95 | 6.75 | 809098 |
| 1783636800 | 6.77 | 0.02 | 0.30 | 6.5199999 | 6.86 | 6.4 | 821714 |
| 1783550400 | 6.75 | -0.06 | -0.88 | 6.67 | 6.85 | 6.61 | 1129130 |
| 1783464000 | 6.81 | 0.11 | 1.64 | 6.91 | 7.09 | 6.79 | 1250803 |
| 1783377600 | 6.7 | 0.12 | 1.82 | 6.44 | 6.8 | 6.37 | 861951 |
| 1783032000 | 6.58 | 0.17 | 2.65 | 6.36 | 6.6 | 6.35 | 1254137 |
| 1782945600 | 6.41 | 0.42 | 7.01 | 6.17 | 6.465 | 6.17 | 1295240 |
| 1782859200 | 5.99 | -0.14 | -2.28 | 6.09 | 6.175 | 5.915 | 970114 |
| 1782772800 | 6.13 | 0.21 | 3.55 | 5.94 | 6.235 | 5.8949999 | 1341071 |
| 1782513600 | 5.92 | 0.47 | 8.62 | 5.46 | 5.92 | 5.46 | 2055279 |
| 1782427200 | 5.45 | 0.02 | 0.37 | 5.41 | 5.49 | 5.2699999 | 906394 |
| 1782340800 | 5.43 | -0.01 | -0.18 | 5.44 | 5.585 | 5.41 | 1096805 |
| 1782254400 | 5.44 | 0.28 | 5.43 | 5.2 | 5.44 | 5.17 | 990344 |
| 1782168000 | 5.16 | -0.04 | -0.77 | 5.14 | 5.33 | 4.97 | 966065 |
| 1781822400 | 5.2 | -0.09 | -1.70 | 5.21 | 5.315 | 5.0599999 | 1670698 |
| 1781736000 | 5.29 | -0.18 | -3.29 | 5.42 | 5.545 | 5.255 | 856801 |
| 1781649600 | 5.47 | 0.03 | 0.55 | 5.44 | 5.57 | 5.36 | 681694 |
| 1781563200 | 5.44 | -0.08 | -1.45 | 5.58 | 5.6849999 | 5.4 | 1189194 |
| 1781304000 | 5.5199999 | 0.06 | 1.10 | 5.48 | 5.58 | 5.23 | 757265 |
| 1781217600 | 5.46 | -0.12 | -2.15 | 5.53 | 5.53 | 5.25 | 975292 |
| 1781131200 | 5.58 | 0 | 0.00 | 5.51 | 5.6986 | 5.37 | 742176 |
| 1781044800 | 5.58 | -0.09 | -1.59 | 5.59 | 5.74 | 5.39 | 867360 |
| 1780958400 | 5.67 | -0.02 | -0.35 | 5.62 | 5.74 | 5.58 | 744495 |
| 1780699200 | 5.69 | -0.08 | -1.39 | 5.7699999 | 5.8099999 | 5.64 | 657956 |
| 1780612800 | 5.7699999 | 0.09 | 1.58 | 5.78 | 5.94 | 5.68 | 629308 |
| 1780526400 | 5.68 | -0.35 | -5.80 | 6.08 | 6.08 | 5.595 | 936302 |
| 1780440000 | 6.03 | -0.45 | -6.94 | 6.3 | 6.3796 | 5.995 | 1129399 |
| 1780353600 | 6.48 | 0.46 | 7.64 | 6.16 | 6.485 | 6.01 | 1555829 |
| 1780094400 | 6.0199999 | 0.26 | 4.51 | 5.84 | 6.125 | 5.8099999 | 957730 |
| 1780008000 | 5.76 | 0.18 | 3.23 | 5.6 | 5.815 | 5.54 | 783887 |
| 1779921600 | 5.58 | -0.05 | -0.89 | 5.54 | 5.84752 | 5.525 | 886241 |
| 1779835200 | 5.63 | -0.08 | -1.40 | 5.68 | 5.6849999 | 5.55 | 658532 |
| 1779489600 | 5.71 | 0.1 | 1.78 | 5.65 | 5.87 | 5.545 | 793793 |
| 1779403200 | 5.61 | -0.28 | -4.75 | 5.76 | 5.8 | 5.485 | 1680845 |
| 1779316800 | 5.89 | 0.09 | 1.55 | 5.72 | 5.89 | 5.535 | 1110908 |
| 1779230400 | 5.8 | 0.36 | 6.62 | 5.46 | 5.84 | 5.39 | 1473339 |
| 1779144000 | 5.44 | 0.16 | 3.03 | 5.23 | 5.515 | 5.155 | 929643 |
| 1778884800 | 5.28 | 0.13 | 2.52 | 5.15 | 5.38 | 5.04 | 1073755 |
| 1778798400 | 5.15 | -0.04 | -0.77 | 5.18 | 5.275 | 5.0199999 | 923556 |
| 1778712000 | 5.19 | -0.26 | -4.77 | 5.37 | 5.37 | 5.14 | 949233 |
| 1778625600 | 5.45 | -0.04 | -0.73 | 5.5599999 | 5.625 | 5.405 | 972734 |
| 1778539200 | 5.49 | -0.45 | -7.58 | 5.86 | 5.885 | 5.4349999 | 1150029 |
| 1778280000 | 5.94 | -0.11 | -1.82 | 6.03 | 6.03 | 5.76 | 920313 |
| 1778193600 | 6.05 | 0.04 | 0.67 | 5.99 | 6.2474999 | 5.99 | 1408236 |
| 1778107200 | 6.01 | -0.1 | -1.64 | 6.08 | 6.155 | 5.83 | 2028733 |
| 1778020800 | 6.11 | 0.02 | 0.33 | 6.03 | 6.265 | 5.92 | 1501949 |
| 1777934400 | 6.09 | 0.34 | 5.91 | 5.76 | 6.2699999 | 5.74 | 3060350 |
| 1777675200 | 5.75 | 0.84 | 17.11 | 5.715 | 5.91 | 5.245 | 5144522 |
| 1777588800 | 4.91 | 0.07 | 1.45 | 4.8 | 4.93 | 4.66 | 2434392 |
| 1777502400 | 4.84 | -0.14 | -2.81 | 4.91 | 4.97 | 4.62 | 2467901 |
| 1777416000 | 4.98 | 0.11 | 2.26 | 4.86 | 5.0399 | 4.86 | 1474837 |
| 1777329600 | 4.87 | 0 | 0.00 | 4.82 | 4.955 | 4.76 | 1295434 |
| 1777070400 | 4.87 | 0.16 | 3.40 | 4.7 | 4.89 | 4.55 | 1009317 |
| 1776984000 | 4.71 | -0.71 | -13.10 | 5.3 | 5.3 | 4.69 | 1258881 |
| 1776897600 | 5.42 | 0 | 0.00 | 5.49 | 5.54 | 5.36 | 1159414 |
| 1776811200 | 5.42 | -0.05 | -0.91 | 5.47 | 5.65 | 5.41 | 626461 |
| 1776724800 | 5.47 | 0.14 | 2.63 | 5.3 | 5.5 | 5.3 | 676104 |
| 1776465600 | 5.33 | -0.01 | -0.19 | 5.48 | 5.5 | 5.3 | 924548 |
| 1776379200 | 5.34 | 0.12 | 2.30 | 5.29 | 5.39 | 5.235 | 883025 |
| 1776292800 | 5.22 | 0.2 | 3.98 | 5.05 | 5.29 | 5.04 | 955028 |
| 1776206400 | 5.0199999 | 0.17 | 3.51 | 4.92 | 5.115 | 4.92 | 1413014 |
| 1776120000 | 4.85 | 0.22 | 4.75 | 4.62 | 4.9 | 4.62 | 1132553 |
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.
