Premium
Warehouses De Pauw SA (WPHB)
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 | -0.59 | -3.10853530032 | 18.98 | 18.98 | 18.1 | 1384 | 18.3237798 | DE |
| 4 | -1.33 | -6.74442190669 | 19.72 | 19.78 | 18.1 | 1518 | 18.93826341 | DE |
| 12 | -4.31 | -18.986784141 | 22.7 | 22.7 | 18.1 | 973 | 19.97186754 | DE |
| 26 | -8.27 | -31.0202550638 | 26.66 | 26.66 | 18.1 | 642 | 21.01781736 | DE |
| 52 | -9.17 | -33.2728592163 | 27.56 | 27.84 | 18.1 | 476 | 22.21033172 | DE |
| 156 | -7.63 | -29.3235972329 | 26.02 | 28.76 | 18.1 | 409 | 22.4461726 | DE |
| 260 | -7.63 | -29.3235972329 | 26.02 | 28.76 | 18.1 | 409 | 22.4461726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 18.38 | 0.08 | 0.44 | 18.38 | 18.6 | 18.38 | 3965 |
| 1736458020 | 18.3 | 0.03 | 0.16 | 18.25 | 18.3 | 18.239999 | 974 |
| 1736371620 | 18.27 | -0.44 | -2.35 | 18.559999 | 18.559999 | 18.27 | 2207 |
| 1736285220 | 18.71 | 0.51 | 2.80 | 18.1 | 18.96 | 18.1 | 651 |
| 1736198820 | 18.2 | -0.46 | -2.47 | 18.85 | 18.85 | 18.1 | 2496 |
| 1735939620 | 18.66 | -0.23 | -1.22 | 18.98 | 18.98 | 18.66 | 593 |
| 1735853220 | 18.89 | -0.06 | -0.32 | 19.05 | 19.1 | 18.89 | 443 |
| 1735594020 | 18.95 | -0.03 | -0.16 | 18.92 | 18.97 | 18.92 | 41 |
| 1735334820 | 18.98 | 0.19 | 1.01 | 19.01 | 19.01 | 18.97 | 658 |
| 1734989220 | 18.79 | -0.18 | -0.95 | 18.93 | 18.93 | 18.79 | 131 |
| 1734730020 | 18.97 | 0.17 | 0.90 | 18.92 | 18.97 | 18.75 | 865 |
| 1734643620 | 18.8 | -0.18 | -0.95 | 18.85 | 19.02 | 18.8 | 1412 |
| 1734557220 | 18.98 | -0.27 | -1.40 | 19.27 | 19.27 | 18.98 | 251 |
| 1734470820 | 19.25 | -0.11 | -0.57 | 19.12 | 19.3 | 19.12 | 8533 |
| 1734384420 | 19.36 | -0.42 | -2.12 | 19.55 | 19.55 | 19.09 | 2833 |
| 1734125220 | 19.78 | 0.11 | 0.56 | 19.72 | 19.78 | 19.579999 | 675 |
| 1734038820 | 19.67 | -0.16 | -0.81 | 19.72 | 19.72 | 19.63 | 1051 |
| 1733952420 | 19.829999 | -0.17 | -0.85 | 19.809999 | 19.829999 | 19.809999 | 511 |
| 1733866020 | 20 | 0.12 | 0.60 | 20 | 20 | 20 | 100 |
| 1733779620 | 19.88 | -0.42 | -2.07 | 20.2 | 20.2 | 19.829999 | 4304 |
| 1733520420 | 20.3 | 0.2 | 1.00 | 20.239999 | 20.3 | 20.18 | 2190 |
| 1733434020 | 20.1 | -0.7 | -3.37 | 20.66 | 20.66 | 20.079999 | 2817 |
| 1733347620 | 20.8 | 0.1 | 0.48 | 20.8 | 20.8 | 20.8 | 72 |
| 1733261220 | 20.7 | -0.3 | -1.43 | 21.059999 | 21.059999 | 20.7 | 1854 |
| 1733174820 | 21 | 0.08 | 0.38 | 20.7 | 21 | 20.7 | 358 |
| 1732915620 | 20.92 | 0.3 | 1.45 | 20.62 | 21.12 | 20.62 | 1425 |
| 1732829220 | 20.62 | 0.06 | 0.29 | 20.62 | 20.62 | 20.62 | 5 |
| 1732742820 | 20.559999 | 0.06 | 0.29 | 20.54 | 20.559999 | 20.54 | 254 |
| 1732656420 | 20.5 | -0.42 | -2.01 | 20.66 | 20.7 | 20.5 | 208 |
| 1732570020 | 20.92 | 0.32 | 1.55 | 21.12 | 21.26 | 20.92 | 914 |
| 1732310820 | 20.6 | 0.42 | 2.08 | 20.239999 | 20.66 | 20.239999 | 604 |
| 1732224420 | 20.18 | -0.08 | -0.39 | 20.14 | 20.2 | 20.14 | 955 |
| 1732138020 | 20.26 | -0.18 | -0.88 | 20.399999 | 20.399999 | 20.26 | 494 |
| 1732051620 | 20.44 | -0.14 | -0.68 | 20.32 | 20.5 | 20.3 | 342 |
| 1731965220 | 20.579999 | -0.06 | -0.29 | 20.579999 | 20.579999 | 20.579999 | 490 |
| 1731705960 | 20.64 | -0.04 | -0.19 | 20.739999 | 20.739999 | 20.64 | 52 |
| 1731619560 | 20.68 | 0.08 | 0.39 | 20.739999 | 20.739999 | 20.68 | 1043 |
| 1731533160 | 20.6 | -0.28 | -1.34 | 20.6 | 20.6 | 20.6 | 5 |
| 1731446820 | 20.88 | -0.06 | -0.29 | 20.88 | 20.88 | 20.88 | 485 |
| 1731360420 | 20.94 | -0.24 | -1.13 | 21.18 | 21.18 | 20.94 | 126 |
| 1731101220 | 21.18 | 0.04 | 0.19 | 21.04 | 21.22 | 21.04 | 126 |
| 1731014760 | 21.14 | 0.58 | 2.82 | 20.88 | 21.2 | 20.86 | 536 |
| 1730928360 | 20.559999 | -1.02 | -4.73 | 21.42 | 21.42 | 20.559999 | 2877 |
| 1730841960 | 21.58 | -0.24 | -1.10 | 21.6 | 21.6 | 21.58 | 474 |
| 1730755560 | 21.82 | -0.08 | -0.37 | 21.82 | 21.82 | 21.82 | 1 |
| 1730496360 | 21.9 | 0.06 | 0.27 | 21.92 | 21.94 | 21.9 | 462 |
| 1730409960 | 21.84 | -0.34 | -1.53 | 22.12 | 22.12 | 21.84 | 115 |
| 1730323560 | 22.18 | 0.04 | 0.18 | 22.28 | 22.28 | 22.18 | 542 |
| 1730237160 | 22.14 | -0.2 | -0.90 | 22.38 | 22.4 | 22.14 | 1370 |
| 1730150760 | 22.34 | 0.02 | 0.09 | 22.34 | 22.34 | 22.34 | 140 |
| 1729888020 | 22.32 | 0.1 | 0.45 | 22.3 | 22.32 | 22.3 | 619 |
| 1729801560 | 22.22 | 0.24 | 1.09 | 22.36 | 22.36 | 22.22 | 780 |
| 1729715160 | 21.98 | -0.04 | -0.18 | 21.94 | 21.98 | 21.9 | 220 |
| 1729628760 | 22.02 | 0.34 | 1.57 | 21.6 | 22.02 | 21.6 | 242 |
| 1729542360 | 21.68 | -0.7 | -3.13 | 22.3 | 22.3 | 21.58 | 551 |
| 1729283160 | 22.38 | -1.28 | -5.41 | 22.7 | 22.7 | 22.32 | 1051 |
| 1729196760 | 23.66 | 0.16 | 0.68 | 23.66 | 23.66 | 23.66 | 15 |
| 1729110360 | 23.5 | 0.12 | 0.51 | 23.34 | 23.5 | 23.34 | 540 |
| 1729023960 | 23.38 | 0.12 | 0.52 | 23.4 | 23.4 | 23.38 | 6 |
| 1728937620 | 23.26 | 0.02 | 0.09 | 23.48 | 23.48 | 23.26 | 6 |
| 1728678360 | 23.24 | 0.18 | 0.78 | 23.24 | 23.24 | 23.24 | 561 |
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
