Premium
John Wiley and Sons Inc (WLYB)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -5.65799444304 | 39.59 | 46.385 | 37 | 223 | 37.87829596 | CS |
| 4 | -3.74 | -9.10197128255 | 41.09 | 46.385 | 37 | 668 | 39.18033079 | CS |
| 12 | -8.35 | -18.2713347921 | 45.7 | 46.76 | 37 | 474 | 40.93433442 | CS |
| 26 | -5.27 | -12.3650868137 | 42.62 | 53.36 | 37 | 362 | 44.17853206 | CS |
| 52 | 3.3 | 9.69162995595 | 34.05 | 53.36 | 34.05 | 382 | 41.75691327 | CS |
| 156 | -15.15 | -28.8571428571 | 52.5 | 57.62 | 28.35 | 351 | 38.6956619 | CS |
| 260 | -15.15 | -28.8571428571 | 52.5 | 57.62 | 28.35 | 351 | 38.6956619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 37.35 | 0 | 0.00 | 44.79 | 46.44 | 37.35 | 161 |
| 1741304400 | 37.35 | 0 | 0.00 | 37 | 42.96 | 37 | 13 |
| 1741218000 | 37.35 | 0 | 0.00 | 37.74 | 37.89 | 37.35 | 43 |
| 1741131600 | 37.35 | -1.65 | -4.23 | 38.07 | 38.07 | 37.35 | 702 |
| 1741045200 | 39 | 0 | 0.00 | 39.73 | 39.73 | 39 | 106 |
| 1740786000 | 39 | 0 | 0.00 | 39.59 | 40.06 | 39 | 251 |
| 1740699600 | 39 | 0 | 0.00 | 38.9 | 39 | 38.9 | 4 |
| 1740613200 | 39 | -1 | -2.50 | 39.84 | 39.84 | 38.64 | 8272 |
| 1740526800 | 40 | 0 | 0.00 | 40.09 | 40.09 | 40 | 1 |
| 1740440400 | 40 | 0.14 | 0.35 | 39.57 | 40.1 | 39.57 | 237 |
| 1740181200 | 39.86 | 0 | 0.00 | 39.81 | 39.86 | 39.81 | 383 |
| 1740094800 | 39.86 | -0.14 | -0.35 | 39.86 | 39.86 | 39.86 | 704 |
| 1740008400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 3 |
| 1739922000 | 40 | -0.69 | -1.70 | 40.51 | 40.54 | 40 | 548 |
| 1739576400 | 40.69 | 0.38 | 0.94 | 40.69 | 40.95 | 40.69 | 154 |
| 1739490000 | 40.31 | 0.41 | 1.03 | 39.91 | 40.31 | 39.91 | 343 |
| 1739403600 | 39.9 | -0.31 | -0.77 | 41.41 | 41.41 | 39.89 | 318 |
| 1739317200 | 40.21 | 0 | 0.00 | 40.69 | 41.26 | 40.21 | 103 |
| 1739230800 | 40.21 | -0.2 | -0.49 | 40.21 | 40.31 | 40.21 | 129 |
| 1738971600 | 40.41 | -0.84 | -2.04 | 41.09 | 41.09 | 40.41 | 383 |
| 1738885200 | 41.25 | -0.57 | -1.36 | 41.9 | 42.25 | 41.24 | 1383 |
| 1738798800 | 41.82 | 0 | 0.00 | 42.25 | 42.25 | 41.82 | 34 |
| 1738712400 | 41.82 | 1.92 | 4.81 | 41.82 | 41.85 | 41.82 | 567 |
| 1738626000 | 39.9 | -1.29 | -3.13 | 41.18 | 41.18 | 39.9 | 446 |
| 1738366800 | 41.19 | 0 | 0.00 | 40.65 | 41.19 | 40.65 | 132 |
| 1738280400 | 41.19 | -0.33 | -0.79 | 41.19 | 41.74 | 41.19 | 254 |
| 1738194000 | 41.52 | -0.74 | -1.75 | 41.5 | 41.52 | 41 | 878 |
| 1738107600 | 42.26 | -0.44 | -1.03 | 42.26 | 42.26 | 41.78 | 440 |
| 1738021200 | 42.7 | -1 | -2.29 | 42.7 | 42.7 | 42.34 | 404 |
| 1737762000 | 43.7 | -0.12 | -0.27 | 41.11 | 43.7 | 41.11 | 982 |
| 1737675600 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1737589200 | 43.82 | 0.12 | 0.27 | 43.77 | 43.82 | 43.77 | 653 |
| 1737502800 | 43.7 | 0 | 0.00 | 43.7 | 44.8 | 43.7 | 33 |
| 1737157200 | 43.7 | 0.65 | 1.51 | 43.7 | 44 | 43.7 | 129 |
| 1737070800 | 43.05 | 0 | 0.00 | 43.05 | 43.05 | 43.05 | 10 |
| 1736984400 | 43.05 | 0.8 | 1.89 | 43.05 | 43.05 | 43.05 | 397 |
| 1736898000 | 42.25 | 0.64 | 1.54 | 41.75 | 42.29 | 41.75 | 1088 |
| 1736811600 | 41.61 | -0.34 | -0.81 | 41.9 | 41.9 | 41 | 919 |
| 1736552400 | 41.95 | 0.16 | 0.38 | 41.49 | 42.69 | 41.49 | 363 |
| 1736379600 | 41.79 | -1.11 | -2.59 | 41.18 | 42.28 | 41.18 | 287 |
| 1736293200 | 42.9 | -0.04 | -0.09 | 41.82 | 42.9 | 41.82 | 397 |
| 1736206800 | 42.94 | 0.64 | 1.51 | 42.94 | 42.94 | 42.58 | 126 |
| 1735947600 | 42.3 | -1.76 | -3.99 | 44.06 | 44.06 | 42.3 | 293 |
| 1735861200 | 44.06 | 0 | 0.00 | 43.64 | 44.06 | 43.64 | 10 |
| 1735688400 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 7 |
| 1735602000 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 7 |
| 1735342800 | 44.06 | -0.54 | -1.21 | 44.47 | 44.47 | 44.06 | 351 |
| 1735256400 | 44.6 | 0 | 0.00 | 43.76 | 44.7 | 43.76 | 35 |
| 1735077840 | 44.6 | 0.46 | 1.04 | 44.6 | 45.07 | 44.6 | 151 |
| 1734997200 | 44.14 | -0.17 | -0.38 | 44.14 | 44.14 | 44.07 | 133 |
| 1734738000 | 44.31 | 0 | 0.00 | 44.53 | 44.53 | 44.31 | 87 |
| 1734651600 | 44.31 | 0 | 0.00 | 44.13 | 44.37 | 44.13 | 678 |
| 1734565200 | 44.31 | -1.07 | -2.35 | 45.4 | 45.4 | 44.31 | 465 |
| 1734478800 | 45.3775 | -1.38 | -2.96 | 45.81 | 45.81 | 45.29 | 743 |
| 1734392400 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 2 |
| 1734133200 | 46.76 | 0 | 0.00 | 45.7 | 46.76 | 45.7 | 17 |
| 1734046800 | 46.76 | 0 | 0.00 | 46.22 | 46.76 | 46.19 | 38 |
| 1733960400 | 46.76 | 0.98 | 2.15 | 46.02 | 46.76 | 46.02 | 741 |
| 1733874000 | 45.775 | 0 | 0.00 | 45.55 | 45.8 | 45.55 | 51 |
| 1733787600 | 45.775 | 0 | 0.00 | 46.25 | 46.25 | 45.775 | 85 |
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
