Premium
Wellfield Technologies Inc (K8D)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -14.2857142857 | 0.014 | 0.0173999 | 0.012 | 105066 | 0.01384322 | DE |
| 4 | -0.0102 | -45.9459459459 | 0.0222 | 0.0296 | 0.012 | 202158 | 0.01984551 | DE |
| 12 | -0.013 | -52 | 0.025 | 0.048 | 0.012 | 145563 | 0.0246129 | DE |
| 26 | -0.0134 | -52.7559055118 | 0.0254 | 0.0488 | 0.012 | 104554 | 0.0248878 | DE |
| 52 | -0.0462 | -79.381443299 | 0.0582 | 0.0918 | 0.012 | 114519 | 0.04297854 | DE |
| 156 | -0.1289999 | -91.4893556662 | 0.1409999 | 0.17 | 0.012 | 105369 | 0.05747338 | DE |
| 260 | -0.1289999 | -91.4893556662 | 0.1409999 | 0.17 | 0.012 | 105369 | 0.05747338 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 0.0138 | -0.0006 | -4.17 | 0.0144 | 0.0173999 | 0.012 | 383324 |
| 1739827620 | 0.0144 | 0 | 0.00 | 0.0138 | 0.0144 | 0.0122 | 25941 |
| 1739568420 | 0.0144 | 0.0004 | 2.86 | 0.0144 | 0.0144 | 0.0144 | 1000 |
| 1739482020 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739395620 | 0.014 | -0.0004 | -2.78 | 0.014 | 0.014 | 0.014 | 10000 |
| 1739309220 | 0.0144 | -0.0002 | -1.37 | 0.0122 | 0.0144 | 0.0122 | 152677 |
| 1739222820 | 0.0146 | 0 | 0.00 | 0.0122 | 0.0146 | 0.0122 | 2487 |
| 1738963620 | 0.0146 | 0.0002 | 1.39 | 0.0122 | 0.0146 | 0.0122 | 5642 |
| 1738877220 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 33000 |
| 1738790820 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1738704420 | 0.0144 | -0.0018 | -11.11 | 0.0144 | 0.0144 | 0.0144 | 70000 |
| 1738618020 | 0.0162 | 0.002 | 14.08 | 0.0138 | 0.0162 | 0.0136 | 160270 |
| 1738358820 | 0.0142 | 0 | 0.00 | 0.0126 | 0.0142 | 0.0126 | 268048 |
| 1738272420 | 0.0142 | 0 | 0.00 | 0.015 | 0.0166 | 0.0122 | 100650 |
| 1738186020 | 0.0142 | -0.0032 | -18.39 | 0.0164 | 0.0176 | 0.013 | 147606 |
| 1738099620 | 0.0173999 | -0.006 | -25.64 | 0.02 | 0.0214 | 0.0166 | 283883 |
| 1738013220 | 0.0234 | -0.0004 | -1.68 | 0.0208 | 0.0234 | 0.0198 | 298743 |
| 1737754020 | 0.0238 | 0 | 0.00 | 0.021 | 0.0238 | 0.0208 | 148083 |
| 1737667620 | 0.0238 | -0.0018 | -7.03 | 0.021 | 0.0296 | 0.016 | 1334273 |
| 1737581220 | 0.0256 | 0.0002 | 0.79 | 0.0222 | 0.0256 | 0.021 | 213223 |
| 1737494820 | 0.0254 | -0.0028 | -9.93 | 0.0254 | 0.0254 | 0.0254 | 2010 |
| 1737408420 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0224 | 16722 |
| 1737149220 | 0.0282 | -0.0002 | -0.70 | 0.0246 | 0.0282 | 0.0246 | 9500 |
| 1737062820 | 0.0284 | -0.0002 | -0.70 | 0.0246 | 0.0308 | 0.0226 | 233068 |
| 1736976420 | 0.0286 | 0 | 0.00 | 0.0286 | 0.0286 | 0.0286 | 0 |
| 1736890020 | 0.0286 | 0.004 | 16.26 | 0.0248 | 0.0286 | 0.0226 | 249542 |
| 1736803620 | 0.0246 | -0.0002 | -0.81 | 0.0246 | 0.0246 | 0.0246 | 270 |
| 1736544420 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 15000 |
| 1736458020 | 0.0248 | 0.0016001 | 6.90 | 0.0231999 | 0.0248 | 0.0231999 | 3833 |
| 1736371620 | 0.0231999 | -0.0014 | -5.69 | 0.0248 | 0.0248 | 0.0231999 | 2900 |
| 1736285220 | 0.0246 | -0.0034 | -12.14 | 0.0246 | 0.0246 | 0.0246 | 41150 |
| 1736198820 | 0.028 | 0.0048001 | 20.69 | 0.0248 | 0.028 | 0.0248 | 41701 |
| 1735939620 | 0.0231999 | -0.0038 | -14.07 | 0.0258 | 0.0258 | 0.0231999 | 1544 |
| 1735853220 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1735594020 | 0.027 | -0.0008 | -2.88 | 0.0244 | 0.0284 | 0.02 | 404526 |
| 1735334820 | 0.0278 | -0.0002 | -0.71 | 0.0286 | 0.0286 | 0.0276 | 41000 |
| 1734989220 | 0.028 | -0.004 | -12.50 | 0.0286 | 0.03 | 0.026 | 26000 |
| 1734730020 | 0.032 | 0.0004 | 1.27 | 0.0286 | 0.032 | 0.0286 | 116431 |
| 1734643620 | 0.0316 | 0 | 0.00 | 0.0286 | 0.0316 | 0.0286 | 52299 |
| 1734557220 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1734470820 | 0.0316 | 0.0016 | 5.33 | 0.0308 | 0.033 | 0.0224 | 207853 |
| 1734384420 | 0.03 | -0.0016 | -5.06 | 0.0286 | 0.048 | 0.0286 | 1340902 |
| 1734125220 | 0.0316 | -0.0002 | -0.63 | 0.0252 | 0.0316 | 0.0252 | 35594 |
| 1734038820 | 0.0318 | 0 | 0.00 | 0.0256 | 0.0318 | 0.0256 | 5920 |
| 1733952420 | 0.0318 | 0.0002 | 0.63 | 0.0318 | 0.0318 | 0.0256 | 38300 |
| 1733866020 | 0.0316 | 0 | 0.00 | 0.028 | 0.0316 | 0.0254 | 11200 |
| 1733779620 | 0.0316 | -0.0026 | -7.60 | 0.0316 | 0.0316 | 0.0231999 | 253505 |
| 1733520420 | 0.0342 | 0.0024 | 7.55 | 0.0306 | 0.0342 | 0.0306 | 30800 |
| 1733434020 | 0.0318 | 0.0034 | 11.97 | 0.0298 | 0.0318 | 0.0298 | 129212 |
| 1733347620 | 0.0284 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0284 | 45000 |
| 1733261220 | 0.0284 | -0.0036 | -11.25 | 0.029 | 0.029 | 0.0226 | 76734 |
| 1733174820 | 0.032 | 0.0072 | 29.03 | 0.0284 | 0.032 | 0.0284 | 1551 |
| 1732915620 | 0.0248 | 0 | 0.00 | 0.0212 | 0.0248 | 0.0212 | 94021 |
| 1732829220 | 0.0248 | 0 | 0.00 | 0.02 | 0.0254 | 0.0179999 | 59800 |
| 1732742820 | 0.0248 | 0.0008 | 3.33 | 0.025 | 0.025 | 0.023 | 51400 |
| 1732656420 | 0.024 | -0.001 | -4.00 | 0.0194 | 0.024 | 0.0194 | 51700 |
| 1732570020 | 0.025 | -0.0012 | -4.58 | 0.032 | 0.0334 | 0.025 | 80000 |
| 1732310820 | 0.0262 | -0.006 | -18.63 | 0.0262 | 0.0262 | 0.0262 | 518 |
| 1732224420 | 0.0322 | 0.0054 | 20.15 | 0.032 | 0.0322 | 0.03 | 117991 |
| 1732138020 | 0.0268 | -0.0116 | -30.21 | 0.029 | 0.029 | 0.0268 | 10942 |
| 1732051620 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
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
