Premium
WR Berkley Corp (WRB)
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 | 1.25 | 2.15740421125 | 57.94 | 59.22 | 56.88 | 2101806 | 58.438889 | CS |
| 4 | -6.05 | -9.27345187002 | 65.24 | 65.38 | 56.88 | 1444528 | 60.39010998 | CS |
| 12 | 1.71 | 2.97494780793 | 57.48 | 65.49 | 56.01 | 1672182 | 59.84586707 | CS |
| 26 | 5.59144677 | 10.432085258 | 53.59855323 | 65.49 | 51.41 | 1647897 | 57.72559385 | CS |
| 52 | 12.52867092 | 26.8502230156 | 46.66132908 | 65.49 | 46.45807707 | 1410248 | 56.08876947 | CS |
| 156 | 5.75804677 | 10.776410784 | 53.43195323 | 66.42675353 | 36.98520085 | 1354751 | 48.84882381 | CS |
| 260 | 13.50827895 | 29.5704247553 | 45.68172105 | 66.42675353 | 28.68852066 | 1132644 | 47.62742528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 58.71 | 0.3 | 0.51 | 58.31 | 58.7599 | 58.235 | 544242 |
| 1734997200 | 58.41 | -0.16 | -0.27 | 58.15 | 58.55 | 57.8 | 2017862 |
| 1734738000 | 58.57 | 0.54 | 0.93 | 57.84 | 59.15 | 56.88 | 4513104 |
| 1734651600 | 58.03 | 0.16 | 0.28 | 57.89 | 58.58 | 57.775 | 1598582 |
| 1734565200 | 57.87 | -0.98 | -1.67 | 58.77 | 59.3199 | 57.85 | 1754255 |
| 1734478800 | 58.85 | -0.86 | -1.44 | 59.48 | 59.635 | 58.76 | 1445992 |
| 1734392400 | 59.71 | -1.05 | -1.73 | 60.23 | 60.57 | 59.67 | 1305484 |
| 1734133200 | 60.76 | 0.28 | 0.46 | 60.84 | 61.085 | 60.63 | 1372499 |
| 1734046800 | 60.48 | -0.39 | -0.64 | 61.2 | 61.56 | 60.44 | 1208355 |
| 1733960400 | 60.87 | -0.42 | -0.69 | 61.24 | 61.38 | 60.43 | 2196288 |
| 1733874000 | 61.29 | -0.75 | -1.21 | 61.97 | 61.97 | 60.38 | 1215237 |
| 1733787600 | 62.04 | -0.91 | -1.45 | 63.06 | 63.18 | 61.96 | 1211743 |
| 1733528400 | 62.95 | -0.66 | -1.04 | 63.45 | 63.92 | 62.71 | 1467205 |
| 1733442000 | 63.61 | -0.05 | -0.08 | 63.69 | 64.28 | 63.3701 | 786909 |
| 1733355600 | 63.66 | 0.14 | 0.22 | 63.34 | 63.85 | 63 | 795139 |
| 1733269200 | 63.52 | -0.13 | -0.20 | 63.85 | 63.8724 | 63.05 | 1080968 |
| 1733182800 | 63.65 | -0.9 | -1.39 | 64.66 | 64.754999 | 63.57 | 1065468 |
| 1732917840 | 64.55 | -0.39 | -0.60 | 65.129999 | 65.379999 | 64.51 | 853416 |
| 1732750800 | 64.94 | 0.61 | 0.95 | 64.53 | 65.489999 | 64.33 | 1158133 |
| 1732664400 | 64.33 | 1.28 | 2.03 | 63.19 | 64.459999 | 62.96 | 1150019 |
| 1732578000 | 63.05 | 0.78 | 1.25 | 63.25 | 63.46 | 62.6701 | 1606306 |
| 1732318800 | 62.27 | 0.13 | 0.21 | 62.05 | 62.54 | 62.05 | 1033504 |
| 1732232400 | 62.14 | 1.2 | 1.97 | 61.24 | 62.26 | 60.9 | 1830005 |
| 1732146000 | 60.94 | 0.75 | 1.25 | 60.52 | 61.135 | 59.97 | 941389 |
| 1732059600 | 60.19 | -0.64 | -1.05 | 60.34 | 60.5 | 59.5448 | 829816 |
| 1731973200 | 60.83 | 0.09 | 0.15 | 60.46 | 61.04 | 60.43 | 1330368 |
| 1731714000 | 60.74 | 1.09 | 1.83 | 59.85 | 60.84 | 59.61 | 2073817 |
| 1731627600 | 59.65 | -0.59 | -0.98 | 60.05 | 60.3482 | 59.42 | 1763289 |
| 1731541200 | 60.24 | -0.16 | -0.26 | 60.22 | 60.55 | 60.03 | 1297816 |
| 1731454800 | 60.4 | -0.02 | -0.03 | 60.71 | 60.79 | 60.08 | 1056024 |
| 1731368400 | 60.42 | -0.13 | -0.21 | 60.85 | 61.34 | 60.38 | 1437241 |
| 1731109200 | 60.55 | 0.93 | 1.56 | 60.12 | 60.86 | 59.47 | 940238 |
| 1731022800 | 59.62 | -1.05 | -1.73 | 60.58 | 60.6 | 59.52 | 1186057 |
| 1730936400 | 60.67 | 2.46 | 4.23 | 61.15 | 61.15 | 59.58 | 1645739 |
| 1730850000 | 58.21 | 0.68 | 1.18 | 57.55 | 58.23 | 57.49 | 994357 |
| 1730763600 | 57.53 | 0.03 | 0.05 | 57.56 | 57.87 | 57.24 | 1351282 |
| 1730500800 | 57.5 | 0.33 | 0.58 | 57.38 | 57.89 | 57.12 | 1317182 |
| 1730414400 | 57.17 | -0.85 | -1.47 | 57.73 | 57.98 | 57.15 | 2347070 |
| 1730328000 | 58.02 | 0.4 | 0.69 | 58.03 | 58.295 | 57.82 | 1164988 |
| 1730241600 | 57.62 | -0.79 | -1.35 | 58.36 | 58.73 | 57.56 | 1703277 |
| 1730155200 | 58.41 | 0.25 | 0.43 | 58.57 | 59 | 58.24 | 1430275 |
| 1729896000 | 58.16 | -1.15 | -1.94 | 59.19 | 59.355 | 57.93 | 1826162 |
| 1729809600 | 59.31 | 0.18 | 0.30 | 59.28 | 60.035 | 59.18 | 1822084 |
| 1729723200 | 59.13 | 0.6 | 1.03 | 58.51 | 59.17 | 57.84 | 2206387 |
| 1729636800 | 58.53 | -2.5 | -4.10 | 60 | 60.5 | 57.95 | 3649931 |
| 1729550400 | 61.03 | -0.23 | -0.38 | 61.5 | 61.96 | 61.02 | 3249193 |
| 1729291200 | 61.26 | 0.22 | 0.36 | 61.22 | 61.6 | 60.72 | 7725016 |
| 1729204800 | 61.04 | 1.76 | 2.97 | 60.46 | 61.29 | 60.24 | 2536510 |
| 1729118400 | 59.28 | 0.36 | 0.61 | 59.01 | 59.55 | 58.83 | 1574237 |
| 1729032000 | 58.92 | -0.34 | -0.57 | 59.3 | 59.98 | 58.79 | 1827061 |
| 1728945600 | 59.26 | 0.69 | 1.18 | 58.6 | 59.44 | 58.08 | 1628990 |
| 1728686400 | 58.57 | 0.47 | 0.81 | 58.47 | 58.95 | 58.27 | 1040476 |
| 1728600000 | 58.1 | 0.11 | 0.19 | 59 | 59.12 | 57.8 | 1466542 |
| 1728513600 | 57.99 | 0.52 | 0.90 | 57.23 | 58.3 | 57.23 | 1441186 |
| 1728427200 | 57.47 | 0.99 | 1.75 | 56.72 | 57.73 | 56.29 | 2107111 |
| 1728340800 | 56.48 | -2.03 | -3.47 | 57.95 | 58.155 | 56.01 | 2528524 |
| 1728081600 | 58.51 | 1.35 | 2.36 | 57.29 | 58.725 | 57.1365 | 1434427 |
| 1727995200 | 57.16 | -0.47 | -0.82 | 57.64 | 57.76 | 56.72 | 1766005 |
| 1727908800 | 57.63 | 0.37 | 0.65 | 57.15 | 57.705 | 56.89 | 2641297 |
| 1727822400 | 57.26 | 0.53 | 0.93 | 56.54 | 57.37 | 56.14 | 2586369 |
| 1727736000 | 56.73 | 0.22 | 0.39 | 56.57 | 56.76 | 55.8 | 2287857 |
| 1727476800 | 56.51 | -0.2 | -0.35 | 56.5 | 56.96 | 56.355 | 1274629 |
| 1727390400 | 56.71 | 0.32 | 0.57 | 56.22 | 56.85 | 55.89 | 1569412 |
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
