Premium
WR Berkley Corp (WRB)
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 | -0.06 | -0.0845308537616 | 70.98 | 72.31 | 69.925 | 1703480 | 71.11417146 | CS |
| 4 | 2.56 | 3.74488004681 | 68.36 | 72.31 | 66.57 | 2223196 | 68.81657778 | CS |
| 12 | 5.25 | 7.99451804477 | 65.67 | 72.31 | 62.8725 | 2226824 | 67.07173739 | CS |
| 26 | 0.55 | 0.781583060963 | 70.37 | 73.42 | 62.8725 | 2212744 | 67.73597151 | CS |
| 52 | -0.45 | -0.63051702396 | 71.37 | 78.96 | 62.8725 | 2390347 | 70.02731186 | CS |
| 156 | 11.47 | 19.2935239697 | 59.45 | 89.185 | 51.41 | 1776660 | 68.33783221 | CS |
| 260 | -4.91 | -6.47500989054 | 75.83 | 99.68 | 51.41 | 1538292 | 68.56357857 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 70.92 | -1.16 | -1.61 | 72 | 72.08 | 70.45 | 1588937 |
| 1783032000 | 72.08 | 1.42 | 2.01 | 71 | 72.31 | 69.925 | 1940614 |
| 1782945600 | 70.66 | 0.13 | 0.18 | 71.02 | 71.405 | 70.03 | 1923146 |
| 1782859200 | 70.53 | -0.48 | -0.68 | 70.92 | 71.33 | 70.36 | 1444875 |
| 1782772800 | 71.01 | -0.26 | -0.36 | 70.98 | 71.5599 | 70.6196 | 1505284 |
| 1782513600 | 71.27 | 1.98 | 2.86 | 70.1 | 71.36 | 69.34 | 2625341 |
| 1782427200 | 69.29 | -0.76 | -1.08 | 69.71 | 70.93 | 69.04 | 2030973 |
| 1782340800 | 70.05 | 1.09 | 1.58 | 69.27 | 70.57 | 68.89 | 2507894 |
| 1782254400 | 68.96 | 1.82 | 2.71 | 67.88 | 69.06 | 67.31 | 4579917 |
| 1782168000 | 67.14 | -0.04 | -0.06 | 67.28 | 68.04 | 66.9975 | 1961634 |
| 1781822400 | 67.18 | -0.91 | -1.34 | 68.26 | 68.26 | 67 | 4290188 |
| 1781736000 | 68.09 | -0.28 | -0.41 | 67.88 | 68.885 | 67.7 | 1511055 |
| 1781649600 | 68.37 | 0.34 | 0.50 | 68.63 | 68.935 | 67.83 | 1818472 |
| 1781563200 | 68.03 | -0.24 | -0.35 | 68.25 | 68.5 | 67.78 | 1568409 |
| 1781304000 | 68.27 | 0.73 | 1.08 | 67.54 | 68.29 | 66.84 | 1799598 |
| 1781217600 | 67.54 | -0.61 | -0.90 | 68.28 | 68.68 | 67.37 | 2732514 |
| 1781131200 | 68.15 | 0.93 | 1.38 | 67.7 | 68.77 | 67.4909 | 1533221 |
| 1781044800 | 67.22 | 0.47 | 0.70 | 66.87 | 67.82 | 66.569999 | 1937557 |
| 1780958400 | 66.75 | -1.82 | -2.65 | 68.36 | 68.36 | 66.72 | 2306842 |
| 1780699200 | 68.57 | 2.26 | 3.41 | 67.48 | 68.79 | 66.989999 | 1923645 |
| 1780612800 | 66.31 | 1.02 | 1.56 | 66.86 | 67.99 | 65.959999 | 2188810 |
| 1780526400 | 65.29 | 0.11 | 0.17 | 65.09 | 65.834999 | 64.56 | 2840476 |
| 1780440000 | 65.18 | 0.83 | 1.29 | 64.66 | 65.47 | 63.98 | 2028278 |
| 1780353600 | 64.349999 | 0.81 | 1.27 | 63.75 | 64.47 | 62.8725 | 2496365 |
| 1780094400 | 63.54 | -0.76 | -1.18 | 64 | 64.62 | 63.35 | 7648009 |
| 1780008000 | 64.3 | -0.99 | -1.52 | 65.254999 | 65.5506 | 64.28 | 2208948 |
| 1779921600 | 65.29 | -2.04 | -3.03 | 67.2 | 67.69 | 65.17 | 2630062 |
| 1779835200 | 67.33 | -0.21 | -0.31 | 67.44 | 67.8 | 67.099999 | 1715128 |
| 1779489600 | 67.54 | 0.07 | 0.10 | 67.5 | 68.07 | 67.17 | 1636190 |
| 1779403200 | 67.47 | -0.77 | -1.13 | 67.79 | 68.11 | 66.9 | 2293592 |
| 1779316800 | 68.24 | -0.28 | -0.41 | 68.13 | 68.34 | 67.63 | 1947878 |
| 1779230400 | 68.52 | -0.24 | -0.35 | 68.93 | 69.0999 | 68.07 | 1764217 |
| 1779144000 | 68.76 | 2.31 | 3.48 | 66.45 | 68.9 | 66.269999 | 1973977 |
| 1778884800 | 66.45 | 0.42 | 0.64 | 66.51 | 67.093999 | 66 | 2118071 |
| 1778798400 | 66.03 | 0.6 | 0.92 | 65.78 | 66.459999 | 65.55 | 1742391 |
| 1778712000 | 65.43 | -1.13 | -1.70 | 66.28 | 66.879999 | 65.069999 | 1755544 |
| 1778625600 | 66.56 | 0.15 | 0.23 | 66.819999 | 67.16 | 66.04 | 1275241 |
| 1778539200 | 66.41 | 0.73 | 1.11 | 66 | 66.569999 | 65.53 | 1669095 |
| 1778280000 | 65.68 | -0.85 | -1.28 | 67 | 67 | 65.569999 | 1376749 |
| 1778193600 | 66.53 | 0.41 | 0.62 | 66.7 | 66.875 | 65.59 | 1493528 |
| 1778107200 | 66.12 | -0.37 | -0.56 | 66.43 | 67.13 | 65.959999 | 1544685 |
| 1778020800 | 66.489999 | 0.17 | 0.26 | 66.209999 | 67.05 | 65.98 | 1583629 |
| 1777934400 | 66.319999 | -0.06 | -0.09 | 67.39 | 67.39 | 65.8 | 1627433 |
| 1777675200 | 66.379999 | -0.45 | -0.67 | 66.55 | 67.93 | 66.349999 | 2202569 |
| 1777588800 | 66.83 | -0.12 | -0.18 | 66.33 | 67 | 65.76 | 2777710 |
| 1777502400 | 66.95 | -0.17 | -0.25 | 67.47 | 67.47 | 66.3201 | 2153803 |
| 1777416000 | 67.12 | 0.92 | 1.39 | 66.7 | 67.46 | 66.565 | 1879499 |
| 1777329600 | 66.2 | -0.33 | -0.50 | 65.5 | 66.94 | 65.37 | 1941645 |
| 1777070400 | 66.53 | -1.92 | -2.80 | 67.96 | 67.96 | 66.2 | 2211558 |
| 1776984000 | 68.45 | 0.95 | 1.41 | 68.18 | 68.72 | 67.25 | 2834926 |
| 1776897600 | 67.5 | 2.1 | 3.21 | 67.275 | 68.02 | 65.48 | 4476699 |
| 1776811200 | 65.4 | -0.8 | -1.21 | 66.3 | 66.66 | 65.08 | 3614860 |
| 1776724800 | 66.2 | -0.63 | -0.94 | 66.7 | 67.69 | 65.86 | 1723543 |
| 1776465600 | 66.83 | 0.56 | 0.85 | 66.37 | 67.084999 | 65.67 | 1858952 |
| 1776379200 | 66.269999 | 0.17 | 0.26 | 65.94 | 66.595 | 65.769999 | 1622363 |
| 1776292800 | 66.099999 | 0.11 | 0.17 | 65.849999 | 66.41 | 65.48 | 1756736 |
| 1776206400 | 65.989999 | -0.97 | -1.45 | 66.42 | 66.775 | 65.69 | 2864874 |
| 1776120000 | 66.959999 | 1.26 | 1.92 | 65.67 | 67.12 | 65.614999 | 1511862 |
| 1775860800 | 65.7 | -1.51 | -2.25 | 66.94 | 66.94 | 65.31 | 2049438 |
| 1775774400 | 67.21 | -0.01 | -0.01 | 66.66 | 67.91 | 66.44 | 1454666 |
| 1775688000 | 67.22 | 0.54 | 0.81 | 66.989999 | 67.26 | 65.8622 | 1708135 |
| 1775601600 | 66.68 | 0.52 | 0.79 | 66.849999 | 66.849999 | 65.769999 | 1350477 |
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.
