Premium
WP Carey Inc (WPC)
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 | -1.32 | -2.40788033564 | 54.82 | 55.92 | 53.5 | 1208330 | 54.60023101 | CS |
| 4 | -3.53 | -6.18972470629 | 57.03 | 57.4026 | 53.41 | 1299259 | 54.65507282 | CS |
| 12 | -6.65 | -11.0556940981 | 60.15 | 60.2 | 53.41 | 1203095 | 55.81423487 | CS |
| 26 | -5.12 | -8.73422040259 | 58.62 | 64.26 | 53.41 | 1094130 | 57.841458 | CS |
| 52 | -13.26 | -19.8621929299 | 66.76 | 67.17 | 53.09 | 1207979 | 57.57567446 | CS |
| 156 | -26.88 | -33.441154516 | 80.38 | 89.63 | 51.36 | 1205815 | 67.09809112 | CS |
| 260 | -28.55 | -34.7958561853 | 82.05 | 90 | 38.62 | 1091536 | 68.32963727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 53.88 | -0.9 | -1.64 | 54.17 | 54.25 | 53.62 | 1405025 |
| 1736379600 | 54.78 | -0.21 | -0.38 | 55.07 | 55.3 | 54.54 | 982278 |
| 1736293200 | 54.99 | 0.06 | 0.11 | 55.19 | 55.92 | 54.91 | 1203374 |
| 1736206800 | 54.93 | 0.08 | 0.15 | 54.63 | 55.45 | 54.46 | 1123024 |
| 1735947600 | 54.85 | 0.56 | 1.03 | 54.1501 | 54.875 | 54.1501 | 919492 |
| 1735861200 | 54.29 | -0.19 | -0.35 | 54.2026 | 54.8 | 53.95 | 1395830 |
| 1735688400 | 54.48 | -0.12 | -0.22 | 53.9 | 54.49 | 53.79 | 1440460 |
| 1735602000 | 54.6 | 0.09 | 0.17 | 54.4 | 54.6999 | 53.7 | 1011039 |
| 1735342800 | 54.51 | -0.32 | -0.58 | 54.83 | 55.14 | 54.43 | 950334 |
| 1735256400 | 54.83 | -0.25 | -0.45 | 54.8 | 55.43 | 54.62 | 865752 |
| 1735077840 | 55.08 | 0.55 | 1.01 | 54.45 | 55.11 | 54.26 | 372471 |
| 1734997200 | 54.53 | 0.28 | 0.52 | 54.18 | 54.625 | 53.925 | 919385 |
| 1734738000 | 54.25 | 0.81 | 1.52 | 53.895 | 54.97 | 53.895 | 3252516 |
| 1734651600 | 53.44 | -0.77 | -1.42 | 54.16 | 54.99 | 53.41 | 1599593 |
| 1734565200 | 54.21 | -2.15 | -3.81 | 56.165 | 56.415 | 54.19 | 1421338 |
| 1734478800 | 56.36 | -0.36 | -0.63 | 56.225 | 57.13 | 56.1 | 1277881 |
| 1734392400 | 56.72 | -0.3 | -0.53 | 57.03 | 57.4026 | 56.65 | 1297947 |
| 1734133200 | 57.02 | 1.17 | 2.09 | 55.85 | 57.0442 | 55.705 | 1184335 |
| 1734046800 | 55.85 | 0.31 | 0.56 | 55.46 | 56.41 | 55.3378 | 1339785 |
| 1733960400 | 55.54 | -0.29 | -0.52 | 55.64 | 55.928 | 55.1651 | 1208157 |
| 1733874000 | 55.83 | -0.68 | -1.20 | 56.41 | 56.5 | 55.463 | 1103850 |
| 1733787600 | 56.51 | 0.61 | 1.09 | 55.81 | 57.14 | 55.81 | 1103212 |
| 1733528400 | 55.9 | 0.03 | 0.05 | 56.14 | 56.49 | 55.67 | 1031010 |
| 1733442000 | 55.87 | 0.13 | 0.23 | 55.76 | 56.02 | 55.33 | 1271032 |
| 1733355600 | 55.74 | -0.07 | -0.13 | 55.7 | 55.97 | 55.5 | 1308466 |
| 1733269200 | 55.81 | -0.21 | -0.37 | 55.915 | 56.31 | 55.47 | 1125913 |
| 1733182800 | 56.02 | -1.04 | -1.82 | 57 | 57.04 | 55.76 | 1089720 |
| 1732917840 | 57.06 | -0.45 | -0.78 | 57.55 | 57.99 | 56.95 | 751774 |
| 1732750800 | 57.51 | 0.67 | 1.18 | 57.42 | 58.3 | 57.35 | 872613 |
| 1732664400 | 56.84 | -0.7 | -1.22 | 57.08 | 57.12 | 56.31 | 922117 |
| 1732578000 | 57.54 | 0.44 | 0.77 | 57.15 | 58.03 | 57.06 | 2131607 |
| 1732318800 | 57.1 | 0.25 | 0.44 | 57.1 | 57.5465 | 56.85 | 868127 |
| 1732232400 | 56.85 | 0.26 | 0.46 | 56.5 | 57.02 | 56.36 | 715000 |
| 1732146000 | 56.59 | 0.11 | 0.19 | 56.08 | 56.98 | 55.63 | 725327 |
| 1732059600 | 56.48 | 0.25 | 0.44 | 55.9 | 56.84 | 55.73 | 831659 |
| 1731973200 | 56.23 | 0.46 | 0.82 | 55.5 | 56.28 | 55.3901 | 1019867 |
| 1731714000 | 55.77 | 0.92 | 1.68 | 55.02 | 56.03 | 54.54 | 1690412 |
| 1731627600 | 54.85 | -0.56 | -1.01 | 55.49 | 55.49 | 54.75 | 940079 |
| 1731541200 | 55.41 | 0.18 | 0.33 | 55.6366 | 56.0899 | 55.31 | 738045 |
| 1731454800 | 55.23 | -0.5 | -0.90 | 55.43 | 55.9299 | 55.12 | 961833 |
| 1731368400 | 55.73 | -1 | -1.76 | 56.85 | 57.1 | 55.635 | 1255871 |
| 1731109200 | 56.73 | 1.03 | 1.85 | 55.88 | 56.91 | 55.54 | 1101690 |
| 1731022800 | 55.7 | 0.29 | 0.52 | 55.76 | 55.785 | 55.1935 | 1137911 |
| 1730936400 | 55.41 | -0.37 | -0.66 | 55.9 | 56.12 | 54.51 | 1514900 |
| 1730850000 | 55.78 | 0.44 | 0.80 | 54.92 | 55.93 | 54.88 | 1382459 |
| 1730763600 | 55.34 | 0.22 | 0.40 | 55.4 | 55.91 | 55.1115 | 1015286 |
| 1730500800 | 55.12 | -0.6 | -1.08 | 55.98 | 56.61 | 54.985 | 1581903 |
| 1730414400 | 55.72 | -0.47 | -0.84 | 56.25 | 56.59 | 55.66 | 1736828 |
| 1730328000 | 56.19 | -0.51 | -0.90 | 57.53 | 58.02 | 55.59 | 2095475 |
| 1730241600 | 56.7 | -0.78 | -1.36 | 57.48 | 57.48 | 56.69 | 1366601 |
| 1730155200 | 57.48 | 0.2 | 0.35 | 57.55 | 58.05 | 57.43 | 956228 |
| 1729896000 | 57.28 | -1.27 | -2.17 | 58.7 | 58.8924 | 57.15 | 974968 |
| 1729809600 | 58.55 | -0.48 | -0.81 | 59 | 59.4 | 58.51 | 933372 |
| 1729723200 | 59.03 | -0.02 | -0.03 | 58.73 | 59.35 | 58.73 | 655624 |
| 1729636800 | 59.05 | 0.16 | 0.27 | 58.84 | 59.33 | 58.67 | 932939 |
| 1729550400 | 58.89 | -1.12 | -1.87 | 60.15 | 60.2 | 58.825 | 1131180 |
| 1729291200 | 60.01 | 0.71 | 1.20 | 59.64 | 60.04 | 59.12 | 712625 |
| 1729204800 | 59.3 | -0.62 | -1.03 | 59.65 | 60.03 | 59.0816 | 769721 |
| 1729118400 | 59.92 | 0.35 | 0.59 | 59.76 | 60.15 | 59.37 | 1148579 |
| 1729032000 | 59.57 | -0.35 | -0.58 | 59.9 | 60.315 | 58.91 | 1571808 |
| 1728945600 | 59.92 | 0.1 | 0.17 | 59.58 | 60.39 | 59.4 | 756045 |
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
