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 | -3.42 | -7.7463193658 | 44.15 | 44.55 | 38.615 | 458604 | 40.61271823 | CS |
| 4 | -0.14 | -0.342549547345 | 40.87 | 45.07 | 38.615 | 277724 | 41.6764852 | CS |
| 12 | 11.9 | 41.2764481443 | 28.83 | 45.07 | 28.23 | 258666 | 37.92832926 | CS |
| 26 | 4.09 | 11.1626637555 | 36.64 | 49.17 | 27.22 | 281609 | 37.9296201 | CS |
| 52 | 16.22 | 66.1770705834 | 24.51 | 49.17 | 24.225 | 271472 | 35.1104341 | CS |
| 156 | 16.63 | 69.0041493776 | 24.1 | 49.17 | 21 | 259698 | 32.65981561 | CS |
| 260 | 16.63 | 69.0041493776 | 24.1 | 49.17 | 21 | 259698 | 32.65981561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 40.73 | 1.53 | 3.90 | 39.56 | 40.81 | 38.615 | 1033652 |
| 1781736000 | 39.2 | -1.45 | -3.57 | 40.65 | 41.565 | 39.01 | 285824 |
| 1781649600 | 40.65 | -1.04 | -2.49 | 42.3 | 43.052 | 40.3 | 261708 |
| 1781563200 | 41.69 | -1.76 | -4.05 | 44.15 | 44.55 | 41.67 | 253233 |
| 1781304000 | 43.45 | -0.05 | -0.11 | 43.94 | 44.94 | 43.11 | 187984 |
| 1781217600 | 43.5 | 2.42 | 5.89 | 41.8 | 43.52 | 41.195 | 293986 |
| 1781131200 | 41.08 | -0.88 | -2.10 | 41.92 | 42.25 | 41 | 318482 |
| 1781044800 | 41.96 | 0.39 | 0.94 | 42.29 | 42.77 | 40.47 | 210484 |
| 1780958400 | 41.57 | 0.05 | 0.12 | 42.17 | 42.77 | 41.305 | 256856 |
| 1780699200 | 41.52 | -1.28 | -2.99 | 42.26 | 42.5 | 40.68 | 229160 |
| 1780612800 | 42.8 | 0.61 | 1.45 | 42.02 | 42.92 | 41.37 | 256030 |
| 1780526400 | 42.19 | -1.61 | -3.68 | 43.06 | 43.585 | 42.12 | 174328 |
| 1780440000 | 43.8 | 1.13 | 2.65 | 42.64 | 45.07 | 42.64 | 252909 |
| 1780353600 | 42.67 | 0.48 | 1.14 | 41.92 | 43.08 | 41.03 | 192117 |
| 1780094400 | 42.19 | 0.01 | 0.02 | 41.75 | 42.52 | 41.22 | 194613 |
| 1780008000 | 42.18 | -0.09 | -0.21 | 41.98 | 42.21 | 40.65 | 146549 |
| 1779921600 | 42.27 | 0.99 | 2.40 | 41.45 | 42.66 | 41.36 | 177221 |
| 1779835200 | 41.28 | 1.19 | 2.97 | 40.87 | 41.78 | 40.57 | 273887 |
| 1779489600 | 40.09 | 1.09 | 2.79 | 39 | 40.475 | 39 | 261107 |
| 1779403200 | 39 | -0.16 | -0.41 | 38.4 | 39.2 | 37.9655 | 262258 |
| 1779316800 | 39.16 | 1.59 | 4.23 | 37.88 | 39.18 | 37.645 | 217048 |
| 1779230400 | 37.57 | -0.95 | -2.47 | 38 | 38 | 36.21 | 217284 |
| 1779144000 | 38.52 | -0.41 | -1.05 | 38.79 | 39.91 | 38.03 | 212851 |
| 1778884800 | 38.93 | -1.73 | -4.25 | 39.54 | 39.755 | 38.36 | 245337 |
| 1778798400 | 40.66 | 0.36 | 0.89 | 40.3 | 40.84 | 39.96 | 116739 |
| 1778712000 | 40.3 | 1.17 | 2.99 | 39.24 | 40.99 | 38.53 | 205088 |
| 1778625600 | 39.13 | -1.41 | -3.48 | 40.1 | 40.365 | 38.45 | 241007 |
| 1778539200 | 40.54 | 0.11 | 0.27 | 40.6 | 41.84 | 39.8 | 321385 |
| 1778280000 | 40.43 | 0 | 0.00 | 40.84 | 41.54 | 39.88 | 213270 |
| 1778193600 | 40.43 | -1.45 | -3.46 | 41.85 | 42.49 | 40.34 | 279550 |
| 1778107200 | 41.88 | 1.61 | 4.00 | 41.25 | 42.68 | 40.394 | 299043 |
| 1778020800 | 40.27 | 2.21 | 5.81 | 38.58 | 41.42 | 38.37 | 295646 |
| 1777934400 | 38.06 | -1.11 | -2.83 | 38.88 | 39.21 | 37.7555 | 244444 |
| 1777675200 | 39.17 | 0.74 | 1.93 | 38.19 | 39.22 | 37.855 | 187779 |
| 1777588800 | 38.43 | 2.03 | 5.58 | 36.78 | 39.1 | 36.27 | 271161 |
| 1777502400 | 36.4 | -1.27 | -3.37 | 37.48 | 37.57 | 36.29 | 249477 |
| 1777416000 | 37.67 | -0.04 | -0.11 | 37.5 | 38.1745 | 37.12 | 159469 |
| 1777329600 | 37.71 | -0.03 | -0.08 | 39.7 | 39.9867 | 37.5792 | 261272 |
| 1777070400 | 37.74 | 1.91 | 5.33 | 35.77 | 37.84 | 35.77 | 239708 |
| 1776984000 | 35.83 | 0.02 | 0.06 | 35.81 | 36.2 | 35.0616 | 187919 |
| 1776897600 | 35.81 | 0.11 | 0.31 | 35.91 | 36.215 | 35.5 | 141371 |
| 1776811200 | 35.7 | 0.03 | 0.08 | 35.76 | 36.9 | 35.62 | 206071 |
| 1776724800 | 35.67 | 1.27 | 3.69 | 34.33 | 35.82 | 34.135 | 168760 |
| 1776465600 | 34.4 | 2.16 | 6.70 | 32.81 | 34.41 | 32.7 | 218328 |
| 1776379200 | 32.24 | -0.53 | -1.62 | 32.79 | 33.73 | 32.18 | 228331 |
| 1776292800 | 32.77 | -1.09 | -3.22 | 34.03 | 34.03 | 32.659999 | 162893 |
| 1776206400 | 33.86 | -0.61 | -1.77 | 34.58 | 34.82 | 33.84 | 222083 |
| 1776120000 | 34.47 | -0.58 | -1.65 | 34.73 | 34.73 | 33.95 | 192222 |
| 1775860800 | 35.05 | 0.62 | 1.80 | 34.77 | 35.58 | 33.77 | 310474 |
| 1775774400 | 34.43 | 0.92 | 2.75 | 33.009999 | 34.72 | 32.03 | 324215 |
| 1775688000 | 33.509999 | 2.55 | 8.24 | 32.6 | 33.78 | 32.479999 | 367427 |
| 1775601600 | 30.96 | 0.79 | 2.62 | 29.88 | 31 | 29.88 | 312305 |
| 1775515200 | 30.17 | -0.08 | -0.26 | 29.91 | 30.457 | 29.18 | 253980 |
| 1775169600 | 30.25 | -0.83 | -2.67 | 30.61 | 31.92 | 29.63 | 356083 |
| 1775083200 | 31.08 | 0.73 | 2.41 | 30.57 | 31.62 | 30.2877 | 388551 |
| 1774996800 | 30.35 | 1.63 | 5.68 | 29.58 | 30.66 | 29.37 | 378303 |
| 1774910400 | 28.72 | 0.62 | 2.21 | 28.83 | 29.6 | 28.23 | 324697 |
| 1774651200 | 28.1 | -1.69 | -5.67 | 29.07 | 29.61 | 27.22 | 557853 |
| 1774564800 | 29.79 | -5.22 | -14.91 | 28.35 | 31.685 | 28.35 | 893888 |
| 1774478400 | 35.01 | 1.08 | 3.18 | 34.33 | 35.26 | 34.07 | 455728 |
| 1774392000 | 33.93 | 1.3 | 3.98 | 32.28 | 34.11 | 32.28 | 210520 |
| 1774305600 | 32.63 | 1.08 | 3.42 | 31.83 | 33.6 | 31.82 | 310211 |
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.
