Premium
Whitehaven Coal Ltd (WC2)
TG
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 | 0.453 | 12.4177631579 | 3.648 | 4.101 | 3.609 | 2180 | 3.83593559 | DE |
| 4 | -0.072 | -1.72537742631 | 4.173 | 4.179 | 3.3 | 5395 | 3.72418805 | DE |
| 12 | -1.371 | -25.0548245614 | 5.472 | 5.692 | 3.3 | 5255 | 4.5161336 | DE |
| 26 | 0.171 | 4.35114503817 | 3.93 | 5.692 | 3.3 | 4609 | 4.59924981 | DE |
| 52 | -0.0984999 | -2.34551499811 | 4.1994999 | 5.692 | 3.3 | 5381 | 4.50640207 | DE |
| 156 | 0.439 | 11.9879847078 | 3.662 | 5.692 | 3.3 | 5597 | 4.44431538 | DE |
| 260 | 0.439 | 11.9879847078 | 3.662 | 5.692 | 3.3 | 5597 | 4.44431538 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727209560 | 3.95 | 0.2 | 5.42 | 4.037 | 4.05 | 3.95 | 6177 |
| 1727123160 | 3.747 | 0.14 | 3.82 | 3.773 | 3.773 | 3.721 | 2044 |
| 1726864020 | 3.609 | -0.04 | -1.07 | 3.609 | 3.609 | 3.609 | 500 |
| 1726777560 | 3.648 | 0 | 0.00 | 3.72 | 3.72 | 3.648 | 1178 |
| 1726691220 | 3.648 | 0.09 | 2.41 | 3.648 | 3.648 | 3.648 | 1000 |
| 1726604760 | 3.562 | -0.05 | -1.36 | 3.58 | 3.58 | 3.524 | 7872 |
| 1726518420 | 3.611 | -0.06 | -1.58 | 3.601 | 3.611 | 3.551 | 788 |
| 1726259160 | 3.669 | 0.19 | 5.49 | 3.623 | 3.669 | 3.593 | 12504 |
| 1726172760 | 3.478 | 0.12 | 3.67 | 3.46 | 3.496 | 3.431 | 16894 |
| 1726086360 | 3.355 | -0.12 | -3.51 | 3.327 | 3.355 | 3.326 | 5238 |
| 1725999960 | 3.477 | 0.02 | 0.70 | 3.373 | 3.477 | 3.373 | 3475 |
| 1725913620 | 3.453 | -0.08 | -2.13 | 3.477 | 3.515 | 3.3 | 9701 |
| 1725654360 | 3.528 | -0.13 | -3.55 | 3.528 | 3.554 | 3.461 | 5363 |
| 1725567960 | 3.658 | -0.19 | -4.99 | 3.753 | 3.753 | 3.658 | 3141 |
| 1725481560 | 3.85 | -0.2 | -4.91 | 3.778 | 3.854 | 3.778 | 2571 |
| 1725395160 | 4.049 | -0.05 | -1.20 | 4.0149999 | 4.049 | 3.981 | 4700 |
| 1725308760 | 4.098 | -0.03 | -0.73 | 4.171 | 4.172 | 4.03 | 3457 |
| 1725049560 | 4.128 | -0.02 | -0.53 | 4.101 | 4.138 | 4.101 | 1051 |
| 1724963160 | 4.15 | 0.05 | 1.19 | 4.088 | 4.151 | 4.07 | 9885 |
| 1724876760 | 4.101 | -0.19 | -4.38 | 4.173 | 4.179 | 4.101 | 10363 |
| 1724790420 | 4.2889999 | 0.05 | 1.13 | 4.279 | 4.2889999 | 4.231 | 4479 |
| 1724704020 | 4.2409999 | -0.13 | -3.06 | 4.23 | 4.2409999 | 4.2009999 | 4450 |
| 1724444820 | 4.375 | -0.32 | -6.90 | 4.361 | 4.375 | 4.361 | 215 |
| 1724358420 | 4.699 | 0.3 | 6.92 | 4.6769999 | 4.699 | 4.601 | 6196 |
| 1724271960 | 4.3949999 | -0.03 | -0.59 | 4.357 | 4.397 | 4.357 | 2151 |
| 1724185560 | 4.421 | -0.08 | -1.71 | 4.474 | 4.474 | 4.421 | 967 |
| 1724099220 | 4.498 | 0 | 0.00 | 4.498 | 4.498 | 4.498 | 0 |
| 1723840020 | 4.498 | 0.08 | 1.79 | 4.473 | 4.498 | 4.464 | 1728 |
| 1723753620 | 4.4189999 | -0.1 | -2.23 | 4.4269999 | 4.4269999 | 4.371 | 3914 |
| 1723667160 | 4.5199999 | -0.15 | -3.21 | 4.561 | 4.565 | 4.501 | 15916 |
| 1723580760 | 4.67 | 0.02 | 0.34 | 4.71 | 4.71 | 4.67 | 1500 |
| 1723494360 | 4.654 | 0.08 | 1.84 | 4.6639999 | 4.6639999 | 4.654 | 1390 |
| 1723235220 | 4.57 | 0 | 0.02 | 4.567 | 4.571 | 4.567 | 2579 |
| 1723148820 | 4.569 | -0.01 | -0.11 | 4.426 | 4.712 | 4.426 | 9760 |
| 1723062360 | 4.574 | 0.12 | 2.58 | 4.554 | 4.577 | 4.5039999 | 414 |
| 1722975960 | 4.4589999 | -0.05 | -1.07 | 4.445 | 4.4589999 | 4.401 | 1867 |
| 1722889620 | 4.5069999 | 0.04 | 0.81 | 4.337 | 4.598 | 4.321 | 9215 |
| 1722630360 | 4.471 | -0.23 | -4.87 | 4.611 | 4.678 | 4.471 | 17132 |
| 1722544020 | 4.7 | 0.05 | 1.03 | 4.759 | 4.759 | 4.682 | 3235 |
| 1722457560 | 4.652 | -0.03 | -0.64 | 4.696 | 4.699 | 4.652 | 2637 |
| 1722371220 | 4.682 | 0.02 | 0.49 | 4.634 | 4.682 | 4.628 | 6442 |
| 1722284760 | 4.659 | -0.09 | -1.83 | 4.6479999 | 4.659 | 4.611 | 1064 |
| 1722025620 | 4.746 | 0.1 | 2.09 | 4.681 | 4.7489999 | 4.681 | 485 |
| 1721939160 | 4.649 | -0.1 | -2.11 | 4.718 | 4.719 | 4.649 | 2603 |
| 1721852820 | 4.7489999 | -0.13 | -2.56 | 4.667 | 4.7489999 | 4.667 | 574 |
| 1721766420 | 4.8739999 | -0.08 | -1.67 | 4.857 | 4.899 | 4.7859999 | 4250 |
| 1721679960 | 4.957 | -0.16 | -3.11 | 4.8659999 | 4.957 | 4.8179999 | 7517 |
| 1721420760 | 5.1159999 | -0.09 | -1.65 | 5.2 | 5.2 | 5.1159999 | 5550 |
| 1721334360 | 5.202 | -0.11 | -2.07 | 5.232 | 5.232 | 5.202 | 1530 |
| 1721248020 | 5.312 | 0.08 | 1.57 | 5.242 | 5.312 | 5.242 | 1425 |
| 1721161560 | 5.23 | -0.06 | -1.17 | 5.242 | 5.242 | 5.23 | 170 |
| 1721075160 | 5.292 | -0.06 | -1.05 | 5.338 | 5.338 | 5.29 | 6933 |
| 1720815960 | 5.348 | -0 | -0.04 | 5.394 | 5.394 | 5.348 | 1155 |
| 1720729560 | 5.3499999 | -0.03 | -0.56 | 5.432 | 5.432 | 5.3 | 40246 |
| 1720643220 | 5.38 | -0.18 | -3.20 | 5.3579999 | 5.416 | 5.33 | 3443 |
| 1720556760 | 5.558 | -0.08 | -1.49 | 5.628 | 5.638 | 5.55 | 11120 |
| 1720470360 | 5.642 | 0.11 | 2.06 | 5.608 | 5.692 | 5.578 | 12600 |
| 1720211220 | 5.5279999 | -0.02 | -0.32 | 5.608 | 5.608 | 5.5279999 | 1378 |
| 1720124820 | 5.546 | 0.04 | 0.80 | 5.5679999 | 5.5679999 | 5.508 | 875 |
| 1720038420 | 5.502 | 0.25 | 4.80 | 5.472 | 5.524 | 5.468 | 3025 |
| 1719952020 | 5.25 | 0.27 | 5.40 | 5.202 | 5.288 | 5.202 | 10220 |
| 1719865620 | 4.981 | 0.26 | 5.51 | 4.989 | 5.066 | 4.968 | 8350 |
| 1719606420 | 4.721 | 0 | 0.02 | 4.639 | 4.721 | 4.639 | 3692 |
| 1719520020 | 4.72 | -0.03 | -0.67 | 4.72 | 4.72 | 4.72 | 1000 |
| 1719433620 | 4.752 | -0.02 | -0.31 | 4.7489999 | 4.752 | 4.7489999 | 605 |
| 1719347160 | 4.767 | 0.01 | 0.21 | 4.74 | 4.767 | 4.73 | 1676 |
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
