Premium
World Kinect Corporation (WKC)
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 | 3.23 | 11.618705036 | 27.8 | 31.54 | 26 | 1368943 | 28.83086025 | CS |
| 4 | 2.32 | 8.08080808081 | 28.71 | 31.54 | 26 | 634223 | 28.52436276 | CS |
| 12 | 2.08 | 7.18480138169 | 28.95 | 31.54 | 26 | 768781 | 27.9441176 | CS |
| 26 | 2.31 | 8.04317548747 | 28.72 | 31.705 | 25.99 | 838500 | 28.77021763 | CS |
| 52 | 5.45 | 21.3057075841 | 25.58 | 31.705 | 21.38 | 711380 | 27.48817484 | CS |
| 156 | 5.93 | 23.625498008 | 25.1 | 31.705 | 17.69 | 689495 | 25.31856468 | CS |
| 260 | 5.93 | 23.625498008 | 25.1 | 31.705 | 17.69 | 689495 | 25.31856468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 30.73 | 3.13 | 11.34 | 26 | 31.35 | 26 | 2305149 |
| 1740094800 | 27.6 | 0.33 | 1.21 | 27.27 | 27.73 | 27.1551 | 1318089 |
| 1740008400 | 27.27 | -0.16 | -0.58 | 27.23 | 27.395 | 26.975 | 1001722 |
| 1739922000 | 27.43 | 0.09 | 0.33 | 27.8 | 27.8 | 27.22 | 850812 |
| 1739576400 | 27.34 | -0.84 | -2.98 | 28.35 | 28.4675 | 27.295 | 618511 |
| 1739490000 | 28.18 | 0.16 | 0.57 | 28.04 | 28.405 | 27.94 | 335745 |
| 1739403600 | 28.02 | -0.39 | -1.37 | 28.09 | 28.57 | 27.92 | 499033 |
| 1739317200 | 28.41 | 0.17 | 0.60 | 28.18 | 28.42 | 28.125 | 554316 |
| 1739230800 | 28.24 | 0.03 | 0.11 | 28.29 | 28.45 | 28.21 | 276117 |
| 1738971600 | 28.21 | -0.25 | -0.88 | 28.42 | 28.52 | 28.18 | 385767 |
| 1738885200 | 28.46 | 0.01 | 0.04 | 28.45 | 28.6 | 28.21 | 348607 |
| 1738798800 | 28.45 | 0.21 | 0.74 | 28.35 | 28.48 | 28.2 | 242390 |
| 1738712400 | 28.24 | 0.37 | 1.33 | 27.81 | 28.369 | 27.75 | 390835 |
| 1738626000 | 27.87 | -0.4 | -1.41 | 27.95 | 28.19 | 27.6835 | 320458 |
| 1738366800 | 28.27 | -0.33 | -1.15 | 28.59 | 28.595 | 27.91 | 1052112 |
| 1738280400 | 28.6 | -0.03 | -0.10 | 28.98 | 29.07 | 28.32 | 441851 |
| 1738194000 | 28.63 | -0.18 | -0.62 | 28.73 | 29.0799 | 28.56 | 338282 |
| 1738107600 | 28.81 | -0.06 | -0.21 | 28.86 | 29.03 | 28.61 | 363466 |
| 1738021200 | 28.87 | 0.09 | 0.31 | 28.71 | 29.16 | 28.71 | 406970 |
| 1737762000 | 28.78 | 0.5 | 1.77 | 28.52 | 28.86 | 28.395 | 525523 |
| 1737675600 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
| 1737589200 | 28.28 | -0.3 | -1.05 | 28.57 | 28.57 | 28.21 | 558860 |
| 1737502800 | 28.58 | 0.51 | 1.82 | 28.16 | 28.66 | 27.985 | 713701 |
| 1737157200 | 28.07 | 0.41 | 1.48 | 27.82 | 28.35 | 27.785 | 926588 |
| 1737070800 | 27.66 | -0.56 | -1.98 | 27.95 | 28.015 | 27.62 | 853343 |
| 1736984400 | 28.22 | 0.82 | 2.99 | 27.68 | 28.4 | 27.68 | 919408 |
| 1736898000 | 27.4 | -0.17 | -0.62 | 27.56 | 27.56 | 27.11 | 601358 |
| 1736811600 | 27.57 | 0.58 | 2.15 | 27.06 | 27.72 | 26.985 | 509443 |
| 1736552400 | 26.99 | -0.51 | -1.85 | 27.65 | 27.65 | 26.7767 | 508231 |
| 1736379600 | 27.5 | 0.29 | 1.07 | 26.92 | 27.51 | 26.91 | 433117 |
| 1736293200 | 27.21 | -0.35 | -1.27 | 27.59 | 27.76 | 27.06 | 739251 |
| 1736206800 | 27.56 | -0.04 | -0.14 | 27.62 | 27.86 | 27.41 | 393638 |
| 1735947600 | 27.6 | 0.2 | 0.73 | 27.57 | 27.61 | 27.05 | 482014 |
| 1735861200 | 27.4 | -0.11 | -0.40 | 27.8 | 27.84 | 27.26 | 322830 |
| 1735688400 | 27.51 | 0.43 | 1.59 | 27.24 | 27.555 | 27.1575 | 556839 |
| 1735602000 | 27.08 | -0.49 | -1.78 | 27.6 | 27.6 | 26.86 | 437961 |
| 1735342800 | 27.57 | -0.01 | -0.04 | 27.38 | 28 | 27.35 | 803004 |
| 1735256400 | 27.58 | 0.34 | 1.25 | 27 | 27.655 | 26.95 | 689862 |
| 1735077840 | 27.24 | 0.44 | 1.64 | 26.89 | 27.28 | 26.63 | 287861 |
| 1734997200 | 26.8 | -0.07 | -0.26 | 26.76 | 27.16 | 26.5 | 681287 |
| 1734738000 | 26.87 | -0.52 | -1.90 | 27.1 | 27.48 | 26.72 | 7013609 |
| 1734651600 | 27.39 | 0.12 | 0.44 | 27.61 | 27.68 | 27.02 | 1267951 |
| 1734565200 | 27.27 | -0.77 | -2.75 | 28.08 | 28.46 | 27.16 | 834578 |
| 1734478800 | 28.04 | -0.2 | -0.71 | 27.89 | 28.14 | 27.631 | 833069 |
| 1734392400 | 28.24 | -0.03 | -0.11 | 27.92 | 28.46 | 27.83 | 846631 |
| 1734133200 | 28.27 | 0.05 | 0.18 | 28 | 28.37 | 27.9 | 519862 |
| 1734046800 | 28.22 | -0.52 | -1.81 | 28.62 | 28.8 | 28.21 | 674349 |
| 1733960400 | 28.74 | 0.31 | 1.09 | 28.85 | 28.85 | 28.44 | 628181 |
| 1733874000 | 28.43 | 0.15 | 0.53 | 28.35 | 28.665 | 28 | 543664 |
| 1733787600 | 28.28 | 0 | 0.00 | 28.48 | 28.9 | 28.2 | 515006 |
| 1733528400 | 28.28 | -0.47 | -1.63 | 28.79 | 28.79 | 27.98 | 488103 |
| 1733442000 | 28.75 | 0.02 | 0.07 | 28.62 | 29.07 | 28.54 | 1465668 |
| 1733355600 | 28.73 | -0.49 | -1.68 | 29.16 | 29.385 | 28.6 | 939062 |
| 1733269200 | 29.22 | -0.12 | -0.41 | 29.45 | 29.62 | 29 | 415647 |
| 1733182800 | 29.34 | 0.39 | 1.35 | 28.95 | 29.48 | 28.72 | 534429 |
| 1732917840 | 28.95 | -0.19 | -0.65 | 29.3 | 29.48 | 28.81 | 310630 |
| 1732750800 | 29.14 | 0 | 0.00 | 29.15 | 29.47 | 28.89 | 501097 |
| 1732664400 | 29.14 | 0.16 | 0.55 | 28.74 | 29.27 | 28.655 | 823980 |
| 1732578000 | 28.98 | 0.26 | 0.91 | 29.08 | 29.48 | 28.93 | 874170 |
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
