Premium
Woori Financial Group Inc (WF)
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 | 0.12 | 0.371402042711 | 32.31 | 33.16 | 31.31 | 74098 | 32.47935852 | CS |
| 4 | 0.83 | 2.62658227848 | 31.6 | 33.2 | 31.03 | 61235 | 32.25354309 | CS |
| 12 | -1.75 | -5.119953189 | 34.18 | 36.09 | 30.84 | 62510 | 33.03660138 | CS |
| 26 | 1.38 | 4.44444444444 | 31.05 | 38.05 | 30.77 | 66022 | 34.4075469 | CS |
| 52 | -0.59 | -1.78679588128 | 33.02 | 38.05 | 28.49 | 60197 | 33.49847338 | CS |
| 156 | -5.59 | -14.7027880063 | 38.02 | 39.71 | 22.18 | 49967 | 30.41156796 | CS |
| 260 | 6.4 | 24.5870149827 | 26.03 | 39.71 | 15.54 | 43194 | 28.33362133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 32.43 | 0.48 | 1.50 | 32.24 | 32.729999 | 32.24 | 45775 |
| 1738626000 | 31.95 | -0.75 | -2.29 | 31.81 | 32.17 | 31.31 | 50374 |
| 1738366800 | 32.7 | 0.01 | 0.03 | 33.049999 | 33.159999 | 32.43 | 71477 |
| 1738280400 | 32.689999 | 0.35 | 1.08 | 32.54 | 32.909999 | 32.46 | 54103 |
| 1738194000 | 32.34 | -0.33 | -1.01 | 32.83 | 32.83 | 31.89 | 113902 |
| 1738107600 | 32.67 | 0.08 | 0.25 | 32.31 | 32.965 | 32.02 | 80633 |
| 1738021200 | 32.59 | -0.34 | -1.03 | 32.27 | 32.909999 | 32.27 | 105617 |
| 1737762000 | 32.93 | 0.02 | 0.06 | 32.99 | 33.2 | 32.8127 | 29650 |
| 1737675600 | 32.909999 | 0 | 0.00 | 32.909999 | 32.909999 | 32.909999 | 0 |
| 1737589200 | 32.909999 | 0.16 | 0.49 | 32.939999 | 33.009999 | 32.65 | 58553 |
| 1737502800 | 32.75 | 0.62 | 1.93 | 32.689999 | 32.89 | 32.58 | 39991 |
| 1737157200 | 32.13 | -0.02 | -0.06 | 32.14 | 32.323099 | 31.975 | 40757 |
| 1737070800 | 32.15 | -0.19 | -0.59 | 32.22 | 32.33 | 32.04 | 44408 |
| 1736984400 | 32.34 | 0.33 | 1.03 | 32.4 | 32.6199 | 32.075 | 37297 |
| 1736898000 | 32.009999 | 0.1 | 0.31 | 32.08 | 32.159999 | 31.85 | 41883 |
| 1736811600 | 31.91 | 0.5 | 1.59 | 31.33 | 32.04 | 31.33 | 64406 |
| 1736552400 | 31.41 | -0.03 | -0.10 | 31.03 | 31.72 | 31.03 | 79965 |
| 1736379600 | 31.44 | -0.18 | -0.57 | 31.35 | 31.87 | 31.2 | 57074 |
| 1736293200 | 31.62 | -0.08 | -0.25 | 31.6 | 31.98 | 31.47 | 70910 |
| 1736206800 | 31.7 | 0.27 | 0.86 | 31.7 | 31.92 | 31.45 | 52104 |
| 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 |
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
