Premium
Wyndham Hotels & Resorts Inc (WH)
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 | 2.26 | 2.825 | 80 | 87.315 | 79.31 | 1660009 | 83.6205604 | CS |
| 4 | 3.03 | 3.82430897387 | 79.23 | 87.315 | 74.55 | 1410851 | 80.84021418 | CS |
| 12 | 2.96 | 3.73266078184 | 79.3 | 90.35 | 74.55 | 1253689 | 82.35815187 | CS |
| 26 | 4.05 | 5.17836593786 | 78.21 | 90.35 | 70.59 | 1304822 | 80.10936757 | CS |
| 52 | 2.39 | 2.99236258921 | 79.87 | 92.685 | 69.21 | 1225884 | 80.34888399 | CS |
| 156 | 14.35 | 21.1309085554 | 67.91 | 113.07 | 65.54 | 961973 | 81.05171523 | CS |
| 260 | 8.57 | 11.6298005157 | 73.69 | 113.07 | 58.815 | 898873 | 78.5989516 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 84.2 | 0.63 | 0.75 | 84.33 | 86.345 | 83.77 | 1578858 |
| 1781736000 | 83.57 | -1.79 | -2.10 | 84.96 | 87.315 | 83.36 | 1816375 |
| 1781649600 | 85.36 | 4.01 | 4.93 | 81.22 | 85.46 | 80.18 | 1632045 |
| 1781563200 | 81.35 | 1.96 | 2.47 | 80 | 81.52 | 79.31 | 1612756 |
| 1781304000 | 79.39 | 1.97 | 2.54 | 78.09 | 79.54 | 77.14 | 1714449 |
| 1781217600 | 77.42 | 0.71 | 0.93 | 76.99 | 77.89 | 74.55 | 2069401 |
| 1781131200 | 76.71 | -3.77 | -4.68 | 80 | 80.37 | 76.41 | 2136824 |
| 1781044800 | 80.48 | 0.89 | 1.12 | 80.2 | 82.61 | 80.15 | 1151392 |
| 1780958400 | 79.59 | -2.37 | -2.89 | 81.4 | 81.96 | 79.43 | 1138839 |
| 1780699200 | 81.96 | 2.27 | 2.85 | 80.36 | 82.375 | 80.36 | 767570 |
| 1780612800 | 79.69 | -0.42 | -0.52 | 80.55 | 81.225 | 79.4 | 850405 |
| 1780526400 | 80.11 | -1.37 | -1.68 | 81.21 | 81.9 | 79.93 | 1256208 |
| 1780440000 | 81.48 | 2.36 | 2.98 | 78.95 | 82.8 | 78.49 | 1304571 |
| 1780353600 | 79.12 | -1.14 | -1.42 | 79.34 | 80.13 | 77.76 | 1439156 |
| 1780094400 | 80.26 | -2.35 | -2.84 | 82.2 | 82.605 | 79.75 | 1291892 |
| 1780008000 | 82.61 | -1.09 | -1.30 | 83.2 | 83.51 | 82.27 | 1155143 |
| 1779921600 | 83.7 | 3 | 3.72 | 81.48 | 84.18 | 81.48 | 1165472 |
| 1779835200 | 80.7 | 1.56 | 1.97 | 79.23 | 80.9625 | 78.61 | 1313961 |
| 1779489600 | 79.14 | -1.6 | -1.98 | 80.32 | 80.6 | 78.555 | 1523119 |
| 1779403200 | 80.74 | -0.16 | -0.20 | 78.93 | 82.11 | 78.3 | 1598549 |
| 1779316800 | 80.9 | 3.63 | 4.70 | 77.51 | 81.43 | 76.785 | 1210795 |
| 1779230400 | 77.27 | -0.87 | -1.11 | 78.14 | 78.61 | 76.81 | 929929 |
| 1779144000 | 78.14 | -1.6 | -2.01 | 79.2 | 80.15 | 77.855 | 1110539 |
| 1778884800 | 79.74 | -0.91 | -1.13 | 81.55 | 81.55 | 79.64 | 924927 |
| 1778798400 | 80.65 | -0.56 | -0.69 | 81.86 | 82.38 | 80.45 | 825480 |
| 1778712000 | 81.21 | -0.61 | -0.75 | 81.49 | 83.61 | 80.48 | 957925 |
| 1778625600 | 81.82 | -0.24 | -0.29 | 82.98 | 83 | 81.58 | 1012797 |
| 1778539200 | 82.06 | -0.61 | -0.74 | 82.41 | 82.8415 | 80.93 | 1083489 |
| 1778280000 | 82.67 | -1.17 | -1.40 | 83.94 | 85.19 | 82.095 | 759509 |
| 1778193600 | 83.84 | 0.53 | 0.64 | 83.94 | 86 | 83.29 | 1254373 |
| 1778107200 | 83.31 | 2.93 | 3.65 | 80.79 | 84.26 | 80.79 | 1220239 |
| 1778020800 | 80.38 | 0.14 | 0.17 | 80.29 | 82 | 79.69 | 950977 |
| 1777934400 | 80.24 | -0.6 | -0.74 | 80.37 | 82.29 | 79.795 | 1099670 |
| 1777675200 | 80.84 | -0.54 | -0.66 | 81.67 | 83.04 | 80.82 | 1393713 |
| 1777588800 | 81.38 | -2.71 | -3.22 | 83.53 | 85.35 | 80.265 | 2274161 |
| 1777502400 | 84.09 | -1.37 | -1.60 | 85.12 | 85.865 | 83.25 | 1992430 |
| 1777416000 | 85.46 | 0.12 | 0.14 | 85.2 | 86.82 | 84.48 | 1097478 |
| 1777329600 | 85.34 | -0.54 | -0.63 | 86.64 | 86.735 | 84.285 | 1390014 |
| 1777070400 | 85.88 | -0.56 | -0.65 | 86.05 | 87.025 | 85.28 | 1215558 |
| 1776984000 | 86.44 | 1.2 | 1.41 | 85.45 | 86.89 | 84.961028 | 1387003 |
| 1776897600 | 85.24 | -2.75 | -3.13 | 88.63 | 88.63 | 85 | 1344762 |
| 1776811200 | 87.99 | -1.92 | -2.14 | 89.93 | 90.35 | 87.76 | 971224 |
| 1776724800 | 89.91 | 0.63 | 0.71 | 88.87 | 90.01 | 88.61 | 1094553 |
| 1776465600 | 89.28 | 1.97 | 2.26 | 88.13 | 90.18 | 88.13 | 1246140 |
| 1776379200 | 87.31 | -0.23 | -0.26 | 88.3 | 88.73 | 86.82 | 753971 |
| 1776292800 | 87.54 | 0.16 | 0.18 | 87.27 | 88.19 | 86.46 | 1370918 |
| 1776206400 | 87.38 | 1.47 | 1.71 | 86 | 87.6 | 85.615 | 733195 |
| 1776120000 | 85.91 | 0.24 | 0.28 | 85 | 86.01 | 83.57 | 975160 |
| 1775860800 | 85.67 | -0.45 | -0.52 | 86.28 | 87 | 85.59 | 958451 |
| 1775774400 | 86.12 | 3.03 | 3.65 | 83 | 86.4175 | 82.875 | 1321480 |
| 1775688000 | 83.09 | 1.88 | 2.31 | 83.35 | 85.61 | 82.96 | 1561210 |
| 1775601600 | 81.21 | -2.11 | -2.53 | 83 | 83.525 | 80.5 | 977169 |
| 1775515200 | 83.32 | 1.16 | 1.41 | 81.65 | 83.65 | 81.51 | 825502 |
| 1775169600 | 82.16 | 0.69 | 0.85 | 80.74 | 82.88 | 79.46 | 739916 |
| 1775083200 | 81.47 | 0.24 | 0.30 | 81.22 | 81.795 | 80.01 | 1256804 |
| 1774996800 | 81.23 | 1.08 | 1.35 | 80.79 | 82.04 | 79.67 | 1354374 |
| 1774910400 | 80.15 | 0.72 | 0.91 | 79.3 | 81.1 | 79.3 | 1367456 |
| 1774651200 | 79.43 | -1.16 | -1.44 | 80.02 | 81.77 | 78.78 | 1612422 |
| 1774564800 | 80.59 | 1.4 | 1.77 | 79.02 | 81.34 | 79.02 | 1376430 |
| 1774478400 | 79.19 | 1.8 | 2.33 | 78.23 | 79.23 | 76.88 | 1089410 |
| 1774392000 | 77.39 | 0.24 | 0.31 | 76.4 | 77.59 | 76.28 | 861891 |
| 1774305600 | 77.15 | 0.96 | 1.26 | 78.83 | 79.55 | 77.13 | 1306735 |
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.
