Premium
Woori Financial Group Inc (WF)
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 | -0.14 | -0.443458980044 | 31.57 | 31.57 | 30.917 | 65441 | 31.24379275 | CS |
| 4 | -2.77 | -8.09941520468 | 34.2 | 34.26 | 30.917 | 64176 | 32.24586475 | CS |
| 12 | -4.37 | -12.2067039106 | 35.8 | 37.36 | 30.917 | 62098 | 34.15506454 | CS |
| 26 | -0.58 | -1.8119337707 | 32.01 | 38.05 | 30.77 | 68300 | 34.47858029 | CS |
| 52 | 2.37 | 8.15554026153 | 29.06 | 38.05 | 27.6 | 58809 | 33.21377171 | CS |
| 156 | -0.92 | -2.84389489954 | 32.35 | 39.71 | 22.18 | 48349 | 30.41583977 | CS |
| 260 | 2.03 | 6.90476190476 | 29.4 | 39.71 | 15.54 | 42602 | 28.21542684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 31.43 | 0.34 | 1.09 | 31.06 | 31.48 | 31 | 88360 |
| 1735861200 | 31.09 | -0.16 | -0.51 | 31.2 | 31.37 | 31.02 | 67821 |
| 1735688400 | 31.25 | 0.04 | 0.13 | 31.21 | 31.5 | 31.0059 | 41838 |
| 1735602000 | 31.21 | -0.16 | -0.51 | 30.84 | 31.36 | 30.84 | 63489 |
| 1735342800 | 31.37 | -0.55 | -1.72 | 31.59 | 31.63 | 31.145 | 95785 |
| 1735256400 | 31.92 | -0.35 | -1.08 | 31.95 | 32.25 | 31.62 | 49133 |
| 1735077840 | 32.27 | 0.19 | 0.59 | 32.25 | 32.39 | 32.13 | 20273 |
| 1734997200 | 32.08 | -0.04 | -0.12 | 32.06 | 32.259999 | 31.675 | 79103 |
| 1734738000 | 32.119999 | 0.29 | 0.91 | 31.72 | 32.47 | 31.65 | 62413 |
| 1734651600 | 31.83 | -0.07 | -0.22 | 31.92 | 32.14 | 31.74 | 54013 |
| 1734565200 | 31.9 | -0.06 | -0.19 | 32.49 | 32.869999 | 31.87 | 70873 |
| 1734478800 | 31.96 | -0.66 | -2.02 | 32.1 | 32.28 | 31.8213 | 84542 |
| 1734392400 | 32.619999 | -0.38 | -1.15 | 32.61 | 32.939999 | 32.509999 | 53725 |
| 1734133200 | 33 | 0.06 | 0.18 | 33.11 | 33.11 | 32.729999 | 46870 |
| 1734046800 | 32.939999 | -0.09 | -0.27 | 33.08 | 33.28 | 32.799999 | 50784 |
| 1733960400 | 33.03 | 0.32 | 0.98 | 33 | 33.189999 | 32.9 | 45086 |
| 1733874000 | 32.71 | -0.13 | -0.40 | 32.89 | 33 | 32.534999 | 79930 |
| 1733787600 | 32.84 | -1.35 | -3.95 | 33.2 | 33.439999 | 32.5 | 162362 |
| 1733528400 | 34.19 | 0 | 0.00 | 34.32 | 34.4 | 33.96 | 59769 |
| 1733442000 | 34.19 | -0.82 | -2.34 | 34.21 | 34.5213 | 33.93 | 97201 |
| 1733355600 | 35.01 | -0.31 | -0.88 | 35.27 | 35.385 | 35.01 | 90692 |
| 1733269200 | 35.32 | -0.54 | -1.51 | 35.4 | 35.5 | 34.35 | 123645 |
| 1733182800 | 35.86 | 0.12 | 0.34 | 35.81 | 36.02 | 35.62 | 62213 |
| 1732917840 | 35.74 | -0.25 | -0.69 | 35.65 | 35.9025 | 35.65 | 28686 |
| 1732750800 | 35.99 | 0.53 | 1.49 | 35.73 | 36.06 | 35.61 | 45011 |
| 1732664400 | 35.46 | -0.45 | -1.25 | 35.54 | 35.545 | 35.29 | 36795 |
| 1732578000 | 35.91 | 0.12 | 0.34 | 35.9 | 36.09 | 35.81 | 35419 |
| 1732318800 | 35.79 | -0.16 | -0.45 | 35.68 | 35.8494 | 35.5968 | 32133 |
| 1732232400 | 35.95 | 0.51 | 1.44 | 35.66 | 36.02 | 35.66 | 32553 |
| 1732146000 | 35.44 | 0.22 | 0.62 | 35.37 | 35.52 | 35.3 | 71588 |
| 1732059600 | 35.22 | 0.77 | 2.24 | 34.35 | 35.22 | 34.35 | 72617 |
| 1731973200 | 34.45 | 0.52 | 1.53 | 34.46 | 34.59 | 34.36 | 73002 |
| 1731714000 | 33.93 | -0.06 | -0.18 | 33.99 | 34.049 | 33.84 | 39692 |
| 1731627600 | 33.99 | -0.08 | -0.23 | 34.18 | 34.25 | 33.9605 | 52293 |
| 1731541200 | 34.07 | 0.03 | 0.09 | 34.04 | 34.28 | 34.03 | 51669 |
| 1731454800 | 34.04 | -0.24 | -0.70 | 34.18 | 34.18 | 33.84 | 61039 |
| 1731368400 | 34.28 | 0.04 | 0.12 | 34.17 | 34.46 | 34.12 | 63795 |
| 1731109200 | 34.24 | -0.45 | -1.30 | 34.6 | 34.71 | 34.16 | 43206 |
| 1731022800 | 34.69 | 0.41 | 1.20 | 34.86 | 34.885 | 34.62 | 47851 |
| 1730936400 | 34.28 | -0.26 | -0.75 | 34.53 | 34.53 | 34.1 | 82446 |
| 1730850000 | 34.54 | 0.57 | 1.68 | 34.38 | 34.5599 | 34.38 | 42772 |
| 1730763600 | 33.97 | -0.09 | -0.26 | 34.25 | 34.34 | 33.97 | 56924 |
| 1730500800 | 34.06 | 0.4 | 1.19 | 34.09 | 34.4807 | 34.05 | 76259 |
| 1730414400 | 33.66 | -0.59 | -1.72 | 33.89 | 33.89 | 33.409999 | 84596 |
| 1730328000 | 34.25 | -0.83 | -2.37 | 34.87 | 34.94 | 34.25 | 102429 |
| 1730241600 | 35.08 | 0.54 | 1.56 | 34.98 | 35.15 | 34.75 | 96736 |
| 1730155200 | 34.54 | -2.25 | -6.12 | 35.4 | 35.4 | 34.3501 | 175153 |
| 1729896000 | 36.79 | 0.57 | 1.57 | 37.2 | 37.36 | 36.5901 | 48134 |
| 1729809600 | 36.22 | 0.24 | 0.67 | 36.15 | 36.26 | 36.01 | 32546 |
| 1729723200 | 35.98 | -0.31 | -0.85 | 36.15 | 36.18 | 35.8 | 29841 |
| 1729636800 | 36.29 | 0.68 | 1.91 | 35.99 | 36.29 | 35.99 | 45803 |
| 1729550400 | 35.61 | -0.5 | -1.38 | 36 | 36.01 | 35.57 | 39440 |
| 1729291200 | 36.11 | -0.09 | -0.25 | 36.07 | 36.205 | 36.01 | 46852 |
| 1729204800 | 36.2 | -0.49 | -1.34 | 36.68 | 36.68 | 36.06 | 67219 |
| 1729118400 | 36.69 | 0.55 | 1.52 | 36.22 | 36.74 | 36.22 | 49865 |
| 1729032000 | 36.14 | -0.9 | -2.43 | 37.04 | 37.04 | 36.13 | 68493 |
| 1728945600 | 37.04 | 1.27 | 3.55 | 36.42 | 37.13 | 36.36 | 75407 |
| 1728686400 | 35.77 | 0.09 | 0.25 | 35.8 | 35.9007 | 35.55 | 88999 |
| 1728600000 | 35.68 | -0.23 | -0.64 | 35.75 | 35.8149 | 35.56 | 66093 |
| 1728513600 | 35.91 | 0.16 | 0.45 | 35.73 | 35.99 | 35.615 | 106905 |
| 1728427200 | 35.75 | 0 | 0.00 | 35.82 | 35.82 | 35.34 | 67012 |
| 1728340800 | 35.75 | 0.57 | 1.62 | 35.76 | 35.9038 | 35.6 | 40221 |
| 1728081600 | 35.18 | 0.12 | 0.34 | 35.41 | 35.41 | 34.98 | 75538 |
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
