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 | -3.46 | -5.79855873974 | 59.67 | 61 | 56.21 | 275566 | 58.68351401 | CS |
| 4 | -4.49 | -7.39703459638 | 60.7 | 67.04 | 56.21 | 217670 | 60.48308165 | CS |
| 12 | -10.15 | -15.2953586498 | 66.36 | 75.65 | 56.21 | 159259 | 63.96952996 | CS |
| 26 | -3.11 | -5.24275118004 | 59.32 | 84.71 | 55.9 | 121888 | 65.60909237 | CS |
| 52 | 6.71 | 13.5555555556 | 49.5 | 84.71 | 48.8295 | 88734 | 62.17021415 | CS |
| 156 | 28.81 | 105.145985401 | 27.4 | 84.71 | 24.94 | 65970 | 46.05436205 | CS |
| 260 | 24.26 | 75.93114241 | 31.95 | 84.71 | 22.18 | 54227 | 41.41889083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 56.4 | -0.96 | -1.67 | 56.51 | 56.51 | 55.435 | 241658 |
| 1782427200 | 57.36 | -0.41 | -0.71 | 57.8 | 57.97 | 56.87 | 259673 |
| 1782340800 | 57.77 | -1.61 | -2.71 | 58.11 | 58.36 | 57.325 | 286267 |
| 1782254400 | 59.38 | -0.76 | -1.26 | 58.2 | 60.13 | 57.6525 | 269855 |
| 1782168000 | 60.14 | -2.41 | -3.85 | 59.67 | 61 | 59.35 | 286470 |
| 1781822400 | 62.55 | -0.26 | -0.41 | 62.81 | 63.27 | 62.18 | 223905 |
| 1781736000 | 62.81 | -3.19 | -4.83 | 64.44 | 64.665 | 62.8 | 258052 |
| 1781649600 | 66 | 1.38 | 2.14 | 65.69 | 67.04 | 65.09 | 151781 |
| 1781563200 | 64.62 | 2.34 | 3.76 | 64.629999 | 65.33 | 64.3801 | 109633 |
| 1781304000 | 62.28 | 1.4 | 2.30 | 61.46 | 63.23 | 61.46 | 118906 |
| 1781217600 | 60.88 | 1.89 | 3.20 | 59.56 | 61.63 | 59.31 | 144939 |
| 1781131200 | 58.99 | -0.35 | -0.59 | 59.31 | 59.895 | 58.79 | 156645 |
| 1781044800 | 59.34 | 1.05 | 1.80 | 59.8 | 60.705 | 58.688 | 239148 |
| 1780958400 | 58.29 | -2.28 | -3.76 | 58.54 | 58.76 | 57.43 | 247461 |
| 1780699200 | 60.57 | -0.89 | -1.45 | 60.81 | 61.31 | 60.25 | 270234 |
| 1780612800 | 61.46 | 0.94 | 1.55 | 60.6 | 62.51 | 60.26 | 266764 |
| 1780526400 | 60.52 | -1.08 | -1.75 | 61.03 | 61.03 | 59.59 | 180118 |
| 1780440000 | 61.6 | 2.14 | 3.60 | 59.59 | 61.75 | 59.18 | 210065 |
| 1780353600 | 59.46 | -1.38 | -2.27 | 59 | 59.86 | 58.05 | 202799 |
| 1780094400 | 60.84 | -0.42 | -0.69 | 60.7 | 61.26 | 59.97 | 253008 |
| 1780008000 | 61.26 | -0.61 | -0.99 | 60.72 | 61.93 | 60.02 | 158059 |
| 1779921600 | 61.87 | -1.09 | -1.73 | 61.96 | 62.04 | 61.11 | 129223 |
| 1779835200 | 62.96 | 0.21 | 0.33 | 62.93 | 63.52 | 62.615 | 174862 |
| 1779489600 | 62.75 | 0.74 | 1.19 | 62.6 | 63.39 | 62.5075 | 117963 |
| 1779403200 | 62.01 | -0.43 | -0.69 | 60.98 | 62.45 | 60.51 | 176393 |
| 1779316800 | 62.44 | 1.41 | 2.31 | 60.58 | 62.6499 | 60.19 | 146784 |
| 1779230400 | 61.03 | -0.86 | -1.39 | 60.69 | 61.67 | 59.815 | 118852 |
| 1779144000 | 61.89 | -1.48 | -2.34 | 62.5 | 62.83 | 61.44 | 220831 |
| 1778884800 | 63.37 | -0.8 | -1.25 | 62.6 | 63.41 | 61.23 | 106456 |
| 1778798400 | 64.17 | 0.49 | 0.77 | 64.01 | 64.8529 | 63.73 | 85155 |
| 1778712000 | 63.68 | -0.46 | -0.72 | 63.28 | 64 | 61.855 | 231624 |
| 1778625600 | 64.14 | -1.87 | -2.83 | 63.34 | 65 | 62.9259 | 153573 |
| 1778539200 | 66.01 | -3.91 | -5.59 | 68.52 | 68.53 | 65.92 | 152305 |
| 1778280000 | 69.92 | 1.59 | 2.33 | 69 | 69.97 | 68.79 | 87487 |
| 1778193600 | 68.33 | -0.42 | -0.61 | 69.15 | 69.23 | 67.68 | 94797 |
| 1778107200 | 68.75 | -1.28 | -1.83 | 68.32 | 69.37 | 68.05 | 142472 |
| 1778020800 | 70.03 | 2.54 | 3.76 | 68.46 | 70.52 | 67.51 | 111983 |
| 1777934400 | 67.49 | -2.41 | -3.45 | 68.8 | 69.76 | 67.3801 | 78764 |
| 1777675200 | 69.9 | -0.76 | -1.08 | 70.9 | 71.3 | 69.4642 | 66595 |
| 1777588800 | 70.66 | 2.59 | 3.80 | 68.39 | 70.99 | 68.39 | 78556 |
| 1777502400 | 68.07 | 0.25 | 0.37 | 67.87 | 68.96 | 67.582 | 134502 |
| 1777416000 | 67.82 | 0.3 | 0.44 | 67.48 | 68.1975 | 66.849999 | 99272 |
| 1777329600 | 67.52 | 0.38 | 0.57 | 68.31 | 68.31 | 66.14 | 139425 |
| 1777070400 | 67.14 | -3.5 | -4.95 | 70.45 | 70.85 | 66.465 | 201553 |
| 1776984000 | 70.64 | -1.15 | -1.60 | 71.62 | 72.23 | 70.285 | 98179 |
| 1776897600 | 71.79 | 0.19 | 0.27 | 72.14 | 73.455 | 71.145 | 68724 |
| 1776811200 | 71.6 | -1.66 | -2.27 | 73.09 | 73.524 | 71.13 | 129519 |
| 1776724800 | 73.26 | -1.06 | -1.43 | 73.84 | 74.24 | 72.98 | 94143 |
| 1776465600 | 74.32 | 2.04 | 2.82 | 72.75 | 75.65 | 72.75 | 125241 |
| 1776379200 | 72.28 | 1.23 | 1.73 | 71.87 | 73.055 | 71.87 | 93483 |
| 1776292800 | 71.05 | -1.61 | -2.22 | 72.7 | 73.4 | 70.8989 | 134881 |
| 1776206400 | 72.66 | 1.6 | 2.25 | 71.65 | 73.3048 | 71.45 | 132618 |
| 1776120000 | 71.06 | 0.63 | 0.89 | 69.57 | 71.34 | 69.275 | 117009 |
| 1775860800 | 70.43 | 1.23 | 1.78 | 69.93 | 70.94 | 68.825 | 95037 |
| 1775774400 | 69.2 | -0.65 | -0.93 | 67.95 | 69.53 | 67.29 | 155230 |
| 1775688000 | 69.85 | 4.4 | 6.72 | 67.9 | 70.31 | 67.9 | 171311 |
| 1775601600 | 65.45 | -0.45 | -0.68 | 65.599999 | 65.6105 | 63.64 | 177454 |
| 1775515200 | 65.9 | -0.14 | -0.21 | 66.36 | 66.379999 | 64.879999 | 141718 |
| 1775169600 | 66.04 | -1.06 | -1.58 | 64.16 | 66.17 | 63.76 | 89301 |
| 1775083200 | 67.099999 | 0.5 | 0.75 | 66.89 | 68.32 | 66.3 | 184248 |
| 1774996800 | 66.599999 | 2.35 | 3.66 | 64.92 | 66.65 | 63.8226 | 200874 |
| 1774910400 | 64.25 | -1.48 | -2.25 | 65.43 | 65.55 | 63.02 | 175603 |
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.
