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 | -1.28 | -3.82317801673 | 33.48 | 33.62 | 31.96 | 68164 | 32.88578149 | CS |
| 4 | -2.95 | -8.39260312945 | 35.15 | 35.98 | 31.96 | 67058 | 34.38335352 | CS |
| 12 | 0.28 | 0.877192982456 | 31.92 | 35.98 | 30.84 | 62774 | 33.04433488 | CS |
| 26 | -2.66 | -7.63052208835 | 34.86 | 37.4575 | 30.84 | 65712 | 34.17761925 | CS |
| 52 | -1.96 | -5.73770491803 | 34.16 | 38.05 | 28.49 | 62192 | 33.60329816 | CS |
| 156 | -2.22 | -6.44973852411 | 34.42 | 39.71 | 22.18 | 51596 | 30.51941927 | CS |
| 260 | 12.23 | 61.2418627942 | 19.97 | 39.71 | 15.54 | 43085 | 28.66586548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 33.06 | 0.44 | 1.35 | 32.979999 | 33.14 | 32.57 | 50984 |
| 1741732800 | 32.619999 | 0.18 | 0.55 | 33.52 | 33.52 | 32.38 | 70706 |
| 1741646400 | 32.439999 | -0.85 | -2.55 | 33.27 | 33.27 | 32.265 | 50789 |
| 1741390800 | 33.29 | 0.32 | 0.97 | 32.759999 | 33.325 | 32.6 | 57368 |
| 1741304400 | 32.97 | -0.62 | -1.85 | 33.479999 | 33.62 | 32.79 | 110916 |
| 1741218000 | 33.59 | 0.46 | 1.39 | 33.1 | 33.825 | 32.75 | 61213 |
| 1741131600 | 33.13 | -1.13 | -3.30 | 34.07 | 34.07 | 32.799999 | 86325 |
| 1741045200 | 34.26 | 0.22 | 0.65 | 34.12 | 34.49 | 33.494999 | 109997 |
| 1740786000 | 34.04 | -1.44 | -4.06 | 34.25 | 34.28 | 33.69 | 60761 |
| 1740699600 | 35.48 | -0.25 | -0.70 | 35.77 | 35.86 | 35.09 | 93977 |
| 1740613200 | 35.73 | 0.01 | 0.03 | 35.58 | 35.9 | 35.4401 | 16407 |
| 1740526800 | 35.72 | 0.08 | 0.22 | 35.59 | 35.83 | 35.27 | 48663 |
| 1740440400 | 35.64 | 0.41 | 1.16 | 35.74 | 35.98 | 35.2233 | 96257 |
| 1740181200 | 35.23 | -0.52 | -1.45 | 35.74 | 35.79 | 35.0033 | 72365 |
| 1740094800 | 35.75 | -0.05 | -0.14 | 35.6 | 35.8499 | 35.42 | 34359 |
| 1740008400 | 35.8 | 0 | 0.00 | 35.49 | 35.925 | 35.49 | 36766 |
| 1739922000 | 35.8 | 0.63 | 1.79 | 35.35 | 35.9 | 35.19 | 61920 |
| 1739576400 | 35.17 | -0.25 | -0.71 | 35.27 | 35.49 | 34.48 | 70083 |
| 1739490000 | 35.42 | 0.79 | 2.28 | 35.15 | 35.51 | 34.6275 | 84188 |
| 1739403600 | 34.63 | 0.69 | 2.03 | 33.99 | 34.86 | 33.945 | 63674 |
| 1739317200 | 33.94 | 0.07 | 0.21 | 33.75 | 34 | 33.07 | 51105 |
| 1739230800 | 33.87 | 1.55 | 4.80 | 33.2 | 34.29 | 33.2 | 77518 |
| 1738971600 | 32.32 | -0.15 | -0.46 | 32.58 | 32.697699 | 31.9 | 50597 |
| 1738885200 | 32.47 | -0.09 | -0.28 | 32.369999 | 32.64 | 32.2462 | 71879 |
| 1738798800 | 32.56 | 0.13 | 0.40 | 32.57 | 32.77 | 32.284999 | 37310 |
| 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 | 48088 |
| 1738366800 | 32.7 | 0.01 | 0.03 | 33.159999 | 33.159999 | 32.43 | 73770 |
| 1738280400 | 32.689999 | 0.35 | 1.08 | 32.54 | 32.909999 | 32.46 | 54154 |
| 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 | 31.64 | 31.72 | 31.07 | 77190 |
| 1736379600 | 31.44 | -0.18 | -0.57 | 31.87 | 31.87 | 31.2 | 54482 |
| 1736293200 | 31.62 | -0.08 | -0.25 | 31.5 | 31.92 | 31.47 | 68463 |
| 1736206800 | 31.7 | 0.27 | 0.86 | 31.52 | 31.92 | 31.45 | 48734 |
| 1735947600 | 31.43 | 0.34 | 1.09 | 31.23 | 31.48 | 31 | 85235 |
| 1735861200 | 31.09 | -0.16 | -0.51 | 31.295 | 31.37 | 31.02 | 65458 |
| 1735688400 | 31.25 | 0.04 | 0.13 | 31.21 | 31.5 | 31.0059 | 41838 |
| 1735602000 | 31.21 | -0.16 | -0.51 | 31.2 | 31.36 | 30.917 | 60549 |
| 1735342800 | 31.37 | -0.55 | -1.72 | 31.57 | 31.57 | 31.145 | 93920 |
| 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 | 31.87 | 32.259999 | 31.675 | 78294 |
| 1734738000 | 32.119999 | 0.29 | 0.91 | 31.8293 | 32.47 | 31.8293 | 60021 |
| 1734651600 | 31.83 | -0.07 | -0.22 | 32 | 32.14 | 31.74 | 50857 |
| 1734565200 | 31.9 | -0.06 | -0.19 | 32.4 | 32.869999 | 31.87 | 68291 |
| 1734478800 | 31.96 | -0.66 | -2.02 | 32.28 | 32.28 | 31.8213 | 81579 |
| 1734392400 | 32.619999 | -0.38 | -1.15 | 32.59 | 32.939999 | 32.5582 | 52273 |
| 1734133200 | 33 | 0.06 | 0.18 | 33.09 | 33.09 | 32.729999 | 46278 |
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
