Premium
Worthington Steel Inc (WS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.54539600773 | 31.06 | 31.36 | 28.75 | 228127 | 29.9444472 | CS |
| 4 | -1.5 | -4.67581047382 | 32.08 | 32.71 | 28.75 | 272650 | 30.2913907 | CS |
| 12 | -11.43 | -27.2078076648 | 42.01 | 47.19 | 28.75 | 300712 | 36.39259961 | CS |
| 26 | -9.05 | -22.8362351754 | 39.63 | 47.19 | 28.75 | 238136 | 35.54029306 | CS |
| 52 | 1.07 | 3.62588952897 | 29.51 | 47.19 | 28.2004 | 231776 | 34.0292735 | CS |
| 156 | 6.48 | 26.887966805 | 24.1 | 47.19 | 21 | 244761 | 32.73362325 | CS |
| 260 | 6.48 | 26.887966805 | 24.1 | 47.19 | 21 | 244761 | 32.73362325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 30.08 | 1.11 | 3.83 | 29.2 | 30.27 | 28.75 | 236383 |
| 1738021200 | 28.97 | -0.82 | -2.75 | 29.56 | 29.93 | 28.8 | 197678 |
| 1737762000 | 29.79 | -0.8 | -2.62 | 30 | 30.415 | 29.465 | 185348 |
| 1737675600 | 30.59 | 0 | 0.00 | 30.59 | 30.59 | 30.59 | 0 |
| 1737589200 | 30.59 | -0.49 | -1.58 | 31.06 | 31.36 | 30.38 | 293099 |
| 1737502800 | 31.08 | 0.75 | 2.47 | 30.84 | 31.565 | 30.55 | 251598 |
| 1737157200 | 30.33 | 0.14 | 0.46 | 30.62 | 30.985 | 29.94 | 168485 |
| 1737070800 | 30.19 | -0.81 | -2.61 | 31.48 | 31.48 | 30.17 | 165488 |
| 1736984400 | 31 | 1.3 | 4.38 | 30.63 | 31.06 | 30.09 | 199256 |
| 1736898000 | 29.7 | 0.46 | 1.57 | 29.38 | 29.93 | 29.24 | 204802 |
| 1736811600 | 29.24 | 0.09 | 0.31 | 28.75 | 29.89 | 28.75 | 296162 |
| 1736552400 | 29.15 | -1.05 | -3.48 | 29.9 | 30.27 | 29.13 | 316352 |
| 1736379600 | 30.2 | -0.53 | -1.72 | 30.23 | 30.5 | 29.675 | 242755 |
| 1736293200 | 30.73 | -0.01 | -0.03 | 30.78 | 31.1661 | 30.21 | 427614 |
| 1736206800 | 30.74 | 0.36 | 1.18 | 30.8 | 32.03 | 30.39 | 440109 |
| 1735947600 | 30.38 | -1.02 | -3.25 | 31.46 | 31.84 | 30.27 | 391485 |
| 1735861200 | 31.4 | -0.42 | -1.32 | 32.08 | 32.71 | 31.037 | 345785 |
| 1735688400 | 31.82 | 0.5 | 1.60 | 31.5 | 32.49 | 31.43 | 344944 |
| 1735602000 | 31.32 | -0.69 | -2.16 | 32.32 | 32.32 | 31.23 | 238442 |
| 1735342800 | 32.009999 | -0.53 | -1.63 | 32.99 | 32.99 | 31.76 | 300217 |
| 1735256400 | 32.54 | -0.2 | -0.61 | 32.22 | 32.65 | 31.41 | 405603 |
| 1735077840 | 32.74 | 1.09 | 3.44 | 31.65 | 32.759999 | 31.38 | 257621 |
| 1734997200 | 31.65 | -2.45 | -7.18 | 33.52 | 34.4 | 31.54 | 459707 |
| 1734738000 | 34.1 | 1.64 | 5.05 | 32.47 | 34.64 | 31.75 | 2609747 |
| 1734651600 | 32.46 | -5.46 | -14.40 | 32.45 | 33.52 | 30 | 982059 |
| 1734565200 | 37.92 | -1.46 | -3.71 | 39.06 | 40.325 | 37.38 | 417629 |
| 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 |
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
