Premium
Worthington Steel Inc (WS)
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 | -5.16 | -11.5850920521 | 44.54 | 45.16 | 39.38 | 270688 | 43.23618118 | CS |
| 4 | -3.34 | -7.81835205993 | 42.72 | 46.31 | 39.38 | 208607 | 44.09056724 | CS |
| 12 | 3.03 | 8.3356258597 | 36.35 | 47.19 | 32 | 191409 | 39.66478434 | CS |
| 26 | 10.27 | 35.279972518 | 29.11 | 47.19 | 28.85 | 213262 | 36.1132747 | CS |
| 52 | 8.54 | 27.691309987 | 30.84 | 47.19 | 23.82 | 209550 | 33.84510687 | CS |
| 156 | 15.28 | 63.4024896266 | 24.1 | 47.19 | 21 | 228222 | 32.81132949 | CS |
| 260 | 15.28 | 63.4024896266 | 24.1 | 47.19 | 21 | 228222 | 32.81132949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 39.38 | -1.68 | -4.09 | 40.88 | 40.88 | 39.35 | 301920 |
| 1734392400 | 41.06 | -1.06 | -2.52 | 41.07 | 42.06 | 40.97 | 273132 |
| 1734133200 | 42.12 | -1.37 | -3.15 | 43.84 | 43.84 | 41.94 | 162015 |
| 1734046800 | 43.49 | -0.64 | -1.45 | 43.75 | 44.21 | 42.79 | 158339 |
| 1733960400 | 44.13 | -0.2 | -0.45 | 44.93 | 45.125 | 44 | 481093 |
| 1733874000 | 44.33 | -0.12 | -0.27 | 44.54 | 45.16 | 43.75 | 278861 |
| 1733787600 | 44.45 | 0.68 | 1.55 | 44.25 | 45.46 | 44.06 | 213484 |
| 1733528400 | 43.77 | -0.2 | -0.45 | 44.15 | 44.38 | 43.71 | 130773 |
| 1733442000 | 43.97 | -0.39 | -0.88 | 44.76 | 44.76 | 43.71 | 229948 |
| 1733355600 | 44.36 | -0.35 | -0.78 | 44.96 | 45.06 | 43.31 | 222661 |
| 1733269200 | 44.71 | -0.87 | -1.91 | 46.04 | 46.31 | 44.17 | 178548 |
| 1733182800 | 45.58 | 0.74 | 1.65 | 44.94 | 45.79 | 44.22 | 217817 |
| 1732917840 | 44.84 | 0.15 | 0.34 | 45.24 | 45.58 | 44.79 | 84129 |
| 1732750800 | 44.69 | 0.63 | 1.43 | 44.17 | 44.83 | 43.8 | 194289 |
| 1732664400 | 44.06 | -0.97 | -2.15 | 44.9 | 45.01 | 43.88 | 168411 |
| 1732578000 | 45.03 | -0.11 | -0.24 | 45.56 | 45.91 | 44.9 | 349414 |
| 1732318800 | 45.14 | 1.19 | 2.71 | 44 | 45.6 | 44 | 217304 |
| 1732232400 | 43.95 | 0 | 0.00 | 44.36 | 44.75 | 43.88 | 197414 |
| 1732146000 | 43.95 | 0.2 | 0.46 | 44.1 | 44.725 | 43.34 | 107365 |
| 1732059600 | 43.75 | 0.45 | 1.04 | 42.72 | 43.78 | 42.5 | 98544 |
| 1731973200 | 43.3 | 0.08 | 0.19 | 43.53 | 44.2482 | 43.17 | 100482 |
| 1731714000 | 43.22 | -0.1 | -0.23 | 43.89 | 43.99 | 42.96 | 117390 |
| 1731627600 | 43.32 | -0.27 | -0.62 | 43.54 | 44.2 | 43.1 | 136075 |
| 1731541200 | 43.59 | -1.17 | -2.61 | 44.82 | 45.18 | 43.56 | 158950 |
| 1731454800 | 44.76 | -1.76 | -3.78 | 45.44 | 45.98 | 44.1764 | 254194 |
| 1731368400 | 46.52 | 0.19 | 0.41 | 46.45 | 47.19 | 45.3701 | 126824 |
| 1731109200 | 46.33 | 1.31 | 2.91 | 44.9 | 46.65 | 44.9 | 194398 |
| 1731022800 | 45.02 | 0.31 | 0.69 | 44.77 | 45.57 | 43.21 | 192782 |
| 1730936400 | 44.71 | 5.34 | 13.56 | 42.01 | 45.425 | 41.4 | 313535 |
| 1730850000 | 39.37 | 1.2 | 3.14 | 38.18 | 39.46 | 38.035 | 126926 |
| 1730763600 | 38.17 | 0.55 | 1.46 | 37.5 | 38.34 | 37.25 | 147899 |
| 1730500800 | 37.62 | -0.62 | -1.62 | 38.43 | 38.745 | 37.4901 | 136813 |
| 1730414400 | 38.24 | -0.51 | -1.32 | 38.54 | 39.18 | 38.13 | 129948 |
| 1730328000 | 38.75 | -0.88 | -2.22 | 39.48 | 40.1 | 38.515 | 114720 |
| 1730241600 | 39.63 | -0.17 | -0.43 | 39.86 | 40.4 | 39.22 | 208974 |
| 1730155200 | 39.8 | 3.26 | 8.92 | 36.95 | 39.85 | 36.7966 | 322493 |
| 1729896000 | 36.54 | 1.03 | 2.90 | 35.89 | 36.815 | 35.645 | 232395 |
| 1729809600 | 35.51 | 0.89 | 2.57 | 34.97 | 35.53 | 34.29 | 172866 |
| 1729723200 | 34.62 | -0.47 | -1.34 | 34.64 | 34.95 | 33.87 | 128533 |
| 1729636800 | 35.09 | 0.41 | 1.18 | 34.66 | 35.14 | 34.0601 | 129815 |
| 1729550400 | 34.68 | -0.62 | -1.76 | 35.28 | 35.59 | 34.53 | 117178 |
| 1729291200 | 35.3 | -0.38 | -1.07 | 35.95 | 35.95 | 34.905 | 201312 |
| 1729204800 | 35.68 | 1.17 | 3.39 | 34.87 | 35.71 | 34.595 | 145963 |
| 1729118400 | 34.51 | 0.87 | 2.59 | 34.18 | 35.2884 | 33.95 | 152722 |
| 1729032000 | 33.64 | -0.46 | -1.35 | 33.93 | 34.86 | 33.59 | 184568 |
| 1728945600 | 34.1 | 0.35 | 1.04 | 33.57 | 34.12 | 33.0379 | 106459 |
| 1728686400 | 33.75 | 0.56 | 1.69 | 33.33 | 33.845 | 33.2177 | 91728 |
| 1728600000 | 33.189999 | -0.67 | -1.98 | 33.369999 | 33.9 | 32.7 | 182779 |
| 1728513600 | 33.86 | 0.21 | 0.62 | 33.509999 | 34.09 | 33.33 | 138711 |
| 1728427200 | 33.65 | 0.15 | 0.45 | 33.31 | 33.76 | 32.759999 | 186212 |
| 1728340800 | 33.5 | 0.07 | 0.21 | 33.29 | 33.639 | 32.939999 | 255224 |
| 1728081600 | 33.43 | 1.09 | 3.37 | 32.979999 | 33.59 | 32.78 | 150134 |
| 1727995200 | 32.34 | -0.5 | -1.52 | 32.799999 | 33.295 | 32.15 | 137670 |
| 1727908800 | 32.84 | -0.89 | -2.64 | 33.7 | 34.06 | 32.83 | 124820 |
| 1727822400 | 33.73 | -0.28 | -0.82 | 34.01 | 34.7 | 33.64 | 193777 |
| 1727736000 | 34.01 | 0.92 | 2.78 | 32.92 | 34.18 | 32.92 | 239776 |
| 1727476800 | 33.09 | 1.08 | 3.37 | 32.36 | 34.79 | 32.03 | 279220 |
| 1727390400 | 32.009999 | -3.93 | -10.93 | 34.42 | 35.62 | 32 | 420694 |
| 1727304000 | 35.94 | -0.88 | -2.39 | 36.72 | 37.07 | 35.33 | 326999 |
| 1727217600 | 36.82 | 1.18 | 3.31 | 36.35 | 37.42 | 36.35 | 247629 |
| 1727131200 | 35.64 | -0.39 | -1.08 | 36.03 | 36.43 | 35.41 | 278374 |
| 1726872000 | 36.03 | -0.82 | -2.23 | 36.43 | 36.775 | 35.93 | 909993 |
| 1726785600 | 36.85 | 2.45 | 7.12 | 36.04 | 37.07 | 35.535 | 225208 |
| 1726699200 | 34.4 | 0.58 | 1.71 | 33.81 | 35.85 | 33.68 | 243690 |
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
