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 | 0.9 | 2.68656716418 | 33.5 | 34.39 | 32.77 | 877466 | 33.36429714 | CS |
| 4 | 2.67 | 8.41474944847 | 31.73 | 34.39 | 30.61 | 1181844 | 32.24359248 | CS |
| 12 | 10.57 | 44.3558539656 | 23.83 | 34.39 | 23.11 | 956415 | 29.3807708 | CS |
| 26 | 7.38 | 27.3131014064 | 27.02 | 34.39 | 22.21 | 886360 | 27.2695978 | CS |
| 52 | 4.8 | 16.2162162162 | 29.6 | 34.39 | 22.21 | 815543 | 26.44517089 | CS |
| 156 | 12.78 | 59.111933395 | 21.62 | 34.39 | 17.69 | 727530 | 26.11192769 | CS |
| 260 | 9.3 | 37.0517928287 | 25.1 | 34.39 | 17.69 | 741618 | 25.95999566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 34.4 | 0.62 | 1.84 | 33.75 | 34.92 | 33.479999 | 1013129 |
| 1783550400 | 33.78 | 0.66 | 1.99 | 33.14 | 33.87 | 33.11 | 1136333 |
| 1783464000 | 33.119999 | -0.05 | -0.15 | 33.409999 | 33.53 | 32.77 | 810686 |
| 1783377600 | 33.17 | -0.04 | -0.12 | 33.09 | 33.78 | 33.09 | 829656 |
| 1783032000 | 33.21 | -0.14 | -0.42 | 33.5 | 33.62 | 32.905 | 733188 |
| 1782945600 | 33.35 | 0.41 | 1.24 | 33.06 | 33.54 | 33.000999 | 958287 |
| 1782859200 | 32.939999 | -0.66 | -1.96 | 33.22 | 33.605 | 32.93 | 752735 |
| 1782772800 | 33.6 | -0.12 | -0.36 | 33.229999 | 33.95 | 32.875 | 888799 |
| 1782513600 | 33.72 | 1.53 | 4.75 | 32.24 | 33.72 | 31.98 | 2284428 |
| 1782427200 | 32.189999 | 0.59 | 1.87 | 31.76 | 32.42 | 31.38 | 742928 |
| 1782340800 | 31.6 | -0.34 | -1.06 | 31.75 | 32.04 | 31.34 | 1169306 |
| 1782254400 | 31.94 | 0.26 | 0.82 | 31.71 | 31.96 | 31.44 | 1133365 |
| 1782168000 | 31.68 | 0.56 | 1.80 | 31.19 | 32.06 | 31 | 1562711 |
| 1781822400 | 31.12 | -0.14 | -0.45 | 31.34 | 31.41 | 30.78 | 3645486 |
| 1781736000 | 31.26 | -0.11 | -0.35 | 31.16 | 31.97 | 30.73 | 896183 |
| 1781649600 | 31.37 | 0.1 | 0.32 | 31.08 | 31.47 | 30.9645 | 1322547 |
| 1781563200 | 31.27 | -0.45 | -1.42 | 30.98 | 31.34 | 30.61 | 978783 |
| 1781304000 | 31.72 | 0.28 | 0.89 | 31.42 | 32.24 | 31.31 | 550174 |
| 1781217600 | 31.44 | -0.01 | -0.03 | 31.73 | 31.882 | 30.965 | 877599 |
| 1781131200 | 31.45 | 0.32 | 1.03 | 31.16 | 31.885 | 30.94 | 942920 |
| 1781044800 | 31.13 | 0.98 | 3.25 | 30.07 | 31.205 | 29.94 | 977475 |
| 1780958400 | 30.15 | 0.32 | 1.07 | 29.98 | 30.46 | 29.82 | 856719 |
| 1780699200 | 29.83 | 0.1 | 0.34 | 29.72 | 30.02 | 29.22 | 620474 |
| 1780612800 | 29.73 | 0.53 | 1.82 | 29.07 | 29.88 | 28.88 | 593237 |
| 1780526400 | 29.2 | 0.39 | 1.35 | 28.81 | 29.46 | 28.76 | 541187 |
| 1780440000 | 28.81 | -0.45 | -1.54 | 29.18 | 29.53 | 28.76 | 592730 |
| 1780353600 | 29.26 | 0.45 | 1.56 | 28.87 | 29.44 | 28.65 | 733191 |
| 1780094400 | 28.81 | 0.35 | 1.23 | 28.03 | 28.965 | 28.03 | 865028 |
| 1780008000 | 28.46 | -0.32 | -1.11 | 28.69 | 28.89 | 28.29 | 576720 |
| 1779921600 | 28.78 | -0.59 | -2.01 | 29.11 | 29.31 | 28.63 | 535624 |
| 1779835200 | 29.37 | -0.13 | -0.44 | 29.3 | 29.75 | 29.19 | 794719 |
| 1779489600 | 29.5 | 0.61 | 2.11 | 28.89 | 29.57 | 28.82 | 907260 |
| 1779403200 | 28.89 | -0.2 | -0.69 | 29.12 | 29.21 | 28.74 | 803594 |
| 1779316800 | 29.09 | 0.52 | 1.82 | 28.61 | 29.17 | 28.24 | 864226 |
| 1779230400 | 28.57 | -0.56 | -1.92 | 29.01 | 29.13 | 28.5 | 699880 |
| 1779144000 | 29.13 | 0.68 | 2.39 | 28.49 | 29.48 | 28.415 | 973085 |
| 1778884800 | 28.45 | 0.41 | 1.46 | 28.08 | 28.61 | 27.95 | 740246 |
| 1778798400 | 28.04 | 0.66 | 2.41 | 27.6 | 28.2 | 27.4215 | 797965 |
| 1778712000 | 27.38 | -0.01 | -0.04 | 27.24 | 27.53 | 27.195 | 716727 |
| 1778625600 | 27.39 | 0.21 | 0.77 | 27.27 | 27.485 | 26.69 | 738903 |
| 1778539200 | 27.18 | 0.11 | 0.41 | 27.21 | 27.55 | 26.97 | 523207 |
| 1778280000 | 27.07 | 0.17 | 0.63 | 26.86 | 27.32 | 26.56 | 602931 |
| 1778193600 | 26.9 | 0.09 | 0.34 | 26.82 | 27.3 | 26.4587 | 800271 |
| 1778107200 | 26.81 | -0.82 | -2.97 | 27.35 | 27.55 | 26.62 | 1015916 |
| 1778020800 | 27.63 | 0.21 | 0.77 | 27.46 | 27.8 | 27.24 | 913294 |
| 1777934400 | 27.42 | 0.32 | 1.18 | 27 | 27.44 | 26.48 | 809798 |
| 1777675200 | 27.1 | 0.13 | 0.48 | 26.98 | 27.255 | 26.44 | 757905 |
| 1777588800 | 26.97 | -0.04 | -0.15 | 26.7 | 27.14 | 26.3701 | 816099 |
| 1777502400 | 27.01 | 0.18 | 0.67 | 26.83 | 27.16 | 26.17 | 1345220 |
| 1777416000 | 26.83 | 0.58 | 2.21 | 26.71 | 27.627 | 26.49 | 1218322 |
| 1777329600 | 26.25 | 0.14 | 0.54 | 26.09 | 26.775 | 25.62 | 1701326 |
| 1777070400 | 26.11 | 2.57 | 10.92 | 28.745 | 29.8 | 24.96 | 3189698 |
| 1776984000 | 23.54 | 0.36 | 1.55 | 23.23 | 23.64 | 23.125 | 807597 |
| 1776897600 | 23.18 | -0.49 | -2.07 | 23.69 | 23.73 | 23.11 | 617211 |
| 1776811200 | 23.67 | 0.06 | 0.25 | 23.59 | 23.765 | 23.26 | 549670 |
| 1776724800 | 23.61 | 0.18 | 0.77 | 23.28 | 23.715 | 23.135 | 523493 |
| 1776465600 | 23.43 | 0.03 | 0.13 | 23.36 | 23.645 | 23.14 | 634045 |
| 1776379200 | 23.4 | -0.46 | -1.93 | 23.83 | 24.04 | 23.29 | 544538 |
| 1776292800 | 23.86 | 0.53 | 2.27 | 23.31 | 23.89 | 23.23 | 525588 |
| 1776206400 | 23.33 | 0.19 | 0.82 | 23.06 | 23.355 | 22.82 | 786991 |
| 1776120000 | 23.14 | -0.23 | -0.98 | 23.31 | 23.31 | 22.78 | 490715 |
| 1775860800 | 23.37 | -0.54 | -2.26 | 23.78 | 23.92 | 23.2 | 446944 |
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.
