Premium
Wipro Ltd (WIT)
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 | 0.04 | 1.0989010989 | 3.64 | 3.75 | 3.59 | 4950993 | 3.66441956 | DR |
| 4 | -3.4 | -48.0225988701 | 7.08 | 7.3 | 3.58 | 3591063 | 5.14996415 | DR |
| 12 | -2.8 | -43.2098765432 | 6.48 | 7.3 | 3.58 | 2804879 | 6.04491249 | DR |
| 26 | -2.17 | -37.094017094 | 5.85 | 7.3 | 3.58 | 2322089 | 6.13819357 | DR |
| 52 | -1.9 | -34.0501792115 | 5.58 | 7.3 | 3.58 | 2559717 | 5.88367805 | DR |
| 156 | -5.83 | -61.3038906414 | 9.51 | 9.855 | 3.58 | 2489336 | 5.70841352 | DR |
| 260 | -0.16 | -4.16666666667 | 3.84 | 9.96 | 2.5 | 2117859 | 5.87759258 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.63 | 0.01 | 0.28 | 3.6 | 3.63 | 3.6 | 1337441 |
| 1734997200 | 3.62 | -0.03 | -0.82 | 3.61 | 3.64 | 3.6 | 3547163 |
| 1734738000 | 3.65 | -0.06 | -1.62 | 3.64 | 3.665 | 3.62 | 6331204 |
| 1734651600 | 3.71 | 0.08 | 2.20 | 3.7 | 3.75 | 3.695 | 4956258 |
| 1734565200 | 3.63 | -0.07 | -1.89 | 3.705 | 3.745 | 3.615 | 4244618 |
| 1734478800 | 3.7 | 0.02 | 0.54 | 3.64 | 3.72 | 3.63 | 5009903 |
| 1734392400 | 3.68 | 0.01 | 0.27 | 3.635 | 3.69 | 3.615 | 3222092 |
| 1734133200 | 3.67 | 0.03 | 0.82 | 3.68 | 3.69 | 3.64 | 3010570 |
| 1734046800 | 3.64 | 0.02 | 0.55 | 3.62 | 3.66 | 3.6 | 2496343 |
| 1733960400 | 3.62 | -3.62 | -50.00 | 3.625 | 3.75 | 3.58 | 4584834 |
| 1733874000 | 7.24 | 0.06 | 0.84 | 7.265 | 7.3 | 7.195 | 1819062 |
| 1733787600 | 7.18 | 0.2 | 2.87 | 7.2 | 7.28 | 7.16 | 2946611 |
| 1733528400 | 6.98 | -0.24 | -3.32 | 7.205 | 7.21 | 6.94 | 4871553 |
| 1733442000 | 7.22 | 0.1 | 1.40 | 7.2 | 7.275 | 7.18 | 3298523 |
| 1733355600 | 7.12 | 0.04 | 0.56 | 7.09 | 7.16 | 7.09 | 2147359 |
| 1733269200 | 7.08 | 0.02 | 0.28 | 7.03 | 7.1 | 7.03 | 2594059 |
| 1733182800 | 7.06 | 0.07 | 1.00 | 6.99 | 7.06 | 6.99 | 2210246 |
| 1732917840 | 6.99 | -0.04 | -0.57 | 6.9742 | 7.03 | 6.955 | 1618706 |
| 1732750800 | 7.03 | -0.07 | -0.99 | 7.04 | 7.09 | 7.01 | 3667197 |
| 1732664400 | 7.1 | 0.03 | 0.42 | 7.09 | 7.11 | 7.06 | 3936309 |
| 1732578000 | 7.07 | 0.09 | 1.29 | 7.06 | 7.12 | 7.06 | 3666850 |
| 1732318800 | 6.98 | 0.19 | 2.80 | 6.935 | 7.02 | 6.935 | 5114508 |
| 1732232400 | 6.79 | -0.09 | -1.31 | 6.78 | 6.81 | 6.765 | 2414737 |
| 1732146000 | 6.88 | 0.07 | 1.03 | 6.85 | 6.89 | 6.831234 | 2962862 |
| 1732059600 | 6.81 | 0.11 | 1.64 | 6.735 | 6.82 | 6.73 | 1702524 |
| 1731973200 | 6.7 | -0.02 | -0.30 | 6.675 | 6.72 | 6.66 | 4143878 |
| 1731714000 | 6.72 | -0.07 | -1.03 | 6.765 | 6.765 | 6.69 | 2793531 |
| 1731627600 | 6.79 | -0.08 | -1.16 | 6.815 | 6.82 | 6.79 | 2313605 |
| 1731541200 | 6.87 | -0.05 | -0.72 | 6.86 | 6.88 | 6.78 | 3655376 |
| 1731454800 | 6.92 | -0.08 | -1.14 | 6.9 | 6.95 | 6.885 | 3268890 |
| 1731368400 | 7 | 0.15 | 2.19 | 6.885 | 7.04 | 6.8601 | 4225218 |
| 1731109200 | 6.85 | 0.05 | 0.74 | 6.82 | 6.89 | 6.82 | 1543416 |
| 1731022800 | 6.8 | -0.02 | -0.29 | 6.785 | 6.805 | 6.74 | 2050853 |
| 1730936400 | 6.82 | 0.3 | 4.60 | 6.745 | 6.825 | 6.745 | 2599893 |
| 1730850000 | 6.5199999 | 0.09 | 1.40 | 6.475 | 6.545 | 6.47 | 1492640 |
| 1730763600 | 6.43 | -0.07 | -1.08 | 6.42 | 6.45 | 6.38 | 862245 |
| 1730500800 | 6.5 | 0.02 | 0.31 | 6.53 | 6.5599999 | 6.48 | 1650482 |
| 1730414400 | 6.48 | -0.2 | -2.99 | 6.575 | 6.58 | 6.47 | 2127895 |
| 1730328000 | 6.68 | -0.06 | -0.89 | 6.755 | 6.78 | 6.66 | 2251642 |
| 1730241600 | 6.74 | -0.01 | -0.15 | 6.715 | 6.75 | 6.69 | 2618332 |
| 1730155200 | 6.75 | 0.19 | 2.90 | 6.725 | 6.77 | 6.725 | 1892988 |
| 1729896000 | 6.5599999 | -0.03 | -0.46 | 6.59 | 6.59 | 6.54 | 2871666 |
| 1729809600 | 6.59 | -0.02 | -0.30 | 6.61 | 6.61 | 6.57 | 2256494 |
| 1729723200 | 6.61 | 0.02 | 0.30 | 6.59 | 6.61 | 6.57 | 2469305 |
| 1729636800 | 6.59 | -0.02 | -0.30 | 6.565 | 6.59 | 6.5599999 | 2425347 |
| 1729550400 | 6.61 | -0.08 | -1.20 | 6.6 | 6.63 | 6.555 | 1720549 |
| 1729291200 | 6.69 | 0.34 | 5.35 | 6.54 | 6.73 | 6.5 | 3160598 |
| 1729204800 | 6.35 | -0.07 | -1.09 | 6.3 | 6.39 | 6.11 | 3324052 |
| 1729118400 | 6.42 | 0.04 | 0.63 | 6.39 | 6.455 | 6.385 | 2004310 |
| 1729032000 | 6.38 | -0.22 | -3.33 | 6.4 | 6.42 | 6.37 | 3206824 |
| 1728945600 | 6.6 | 0.23 | 3.61 | 6.5199999 | 6.61 | 6.515 | 1572290 |
| 1728686400 | 6.37 | 0.1 | 1.59 | 6.3 | 6.38 | 6.28 | 1539841 |
| 1728600000 | 6.2699999 | -0.15 | -2.34 | 6.285 | 6.3099999 | 6.23 | 2424208 |
| 1728513600 | 6.42 | 0.05 | 0.78 | 6.36 | 6.43 | 6.34 | 1271593 |
| 1728427200 | 6.37 | -0.02 | -0.31 | 6.3099999 | 6.38 | 6.305 | 2109111 |
| 1728340800 | 6.39 | -0.05 | -0.78 | 6.36 | 6.42 | 6.34 | 900062 |
| 1728081600 | 6.44 | 0.06 | 0.94 | 6.45 | 6.46 | 6.42 | 1909010 |
| 1727995200 | 6.38 | -0.11 | -1.69 | 6.38 | 6.4 | 6.345 | 1846758 |
| 1727908800 | 6.49 | -0.09 | -1.37 | 6.4625 | 6.5199999 | 6.43 | 1526380 |
| 1727822400 | 6.58 | 0.1 | 1.54 | 6.48 | 6.6 | 6.47 | 1808604 |
| 1727735520 | 6.48 | 0.01 | 0.15 | 6.48 | 6.5 | 6.43 | 2031504 |
| 1727476800 | 6.47 | -0.13 | -1.97 | 6.54 | 6.54 | 6.46 | 2108419 |
| 1727390400 | 6.6 | 0.14 | 2.17 | 6.69 | 6.725 | 6.575 | 2249899 |
| 1727304000 | 6.46 | 0 | 0.00 | 6.46 | 6.5 | 6.4349999 | 1835525 |
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
