Premium
W P Carey Inc (WPY)
TG
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 | 0.68 | 1.27055306428 | 53.52 | 54.48 | 52.74 | 1354 | 53.90209718 | DE |
| 4 | 2.22 | 4.27087341285 | 51.98 | 54.88 | 51.98 | 1239 | 53.61502017 | DE |
| 12 | 0.82 | 1.53615586362 | 53.38 | 55.38 | 51.04 | 1881 | 53.1704683 | DE |
| 26 | 2.64 | 5.12024825446 | 51.56 | 57.98 | 50.32 | 1603 | 53.46654236 | DE |
| 52 | 0.8 | 1.49812734082 | 53.4 | 57.98 | 49.92 | 1598 | 52.85456988 | DE |
| 156 | -6.14 | -10.1756711966 | 60.34 | 61.68 | 48.81 | 1687 | 53.37260118 | DE |
| 260 | -6.14 | -10.1756711966 | 60.34 | 61.68 | 48.81 | 1687 | 53.37260118 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 54 | -0.02 | -0.04 | 53.82 | 54.18 | 53.48 | 2153 |
| 1739222820 | 54.02 | -0.28 | -0.52 | 54.2 | 54.48 | 53.74 | 3400 |
| 1738963620 | 54.3 | 0.2 | 0.37 | 54.22 | 54.3 | 53.68 | 346 |
| 1738877220 | 54.1 | 0.1 | 0.19 | 54 | 54.46 | 53.58 | 941 |
| 1738790820 | 54 | 0.8 | 1.50 | 53.18 | 54.1 | 52.74 | 923 |
| 1738704420 | 53.2 | -0.78 | -1.44 | 53.52 | 53.84 | 53.04 | 1161 |
| 1738618020 | 53.98 | 0.08 | 0.15 | 54 | 54.42 | 53.38 | 1826 |
| 1738358820 | 53.9 | 0.46 | 0.86 | 53.78 | 53.92 | 53.38 | 310 |
| 1738272420 | 53.44 | 0.68 | 1.29 | 52.86 | 53.76 | 52.14 | 1584 |
| 1738186020 | 52.76 | -0.54 | -1.01 | 53.6 | 53.92 | 52.58 | 1231 |
| 1738099620 | 53.3 | -1.14 | -2.09 | 54.12 | 54.82 | 53.3 | 929 |
| 1738013220 | 54.44 | 1.9 | 3.62 | 52.66 | 54.44 | 52.22 | 2026 |
| 1737754020 | 52.54 | -0.08 | -0.15 | 52.02 | 52.72 | 52.02 | 758 |
| 1737667620 | 52.62 | -0.38 | -0.72 | 53.28 | 53.38 | 52.02 | 1582 |
| 1737581220 | 53 | -1.46 | -2.68 | 54.88 | 54.88 | 53 | 541 |
| 1737494820 | 54.46 | 0.48 | 0.89 | 53.98 | 54.5 | 53.7 | 1181 |
| 1737408420 | 53.98 | -0.22 | -0.41 | 54.38 | 54.38 | 53.54 | 1071 |
| 1737149220 | 54.2 | 0.94 | 1.76 | 54.18 | 54.62 | 53.78 | 1504 |
| 1737062820 | 53.26 | 0.4 | 0.76 | 52.7 | 53.28 | 52.54 | 771 |
| 1736976420 | 52.86 | -0.02 | -0.04 | 52.78 | 53.48 | 52.52 | 1701 |
| 1736890020 | 52.88 | 0.52 | 0.99 | 51.98 | 52.88 | 51.98 | 1002 |
| 1736803620 | 52.36 | -0.48 | -0.91 | 52.82 | 52.82 | 51.98 | 5016 |
| 1736544420 | 52.84 | -0.06 | -0.11 | 52.92 | 52.94 | 52.4 | 2480 |
| 1736458020 | 52.9 | -0.02 | -0.04 | 53.02 | 53.38 | 52.9 | 763 |
| 1736371620 | 52.92 | -0.22 | -0.41 | 53.38 | 53.84 | 52.92 | 1320 |
| 1736285220 | 53.14 | 0.16 | 0.30 | 52.8 | 53.78 | 52.8 | 2716 |
| 1736198820 | 52.98 | -0.3 | -0.56 | 53.44 | 53.44 | 52.74 | 931 |
| 1735939620 | 53.28 | 0.38 | 0.72 | 53.18 | 53.3 | 52.6 | 1040 |
| 1735853220 | 52.9 | 0.4 | 0.76 | 52.06 | 53.4 | 52 | 3029 |
| 1735594020 | 52.5 | 0.1 | 0.19 | 52.38 | 53.02 | 51.96 | 2102 |
| 1735334820 | 52.4 | -0.04 | -0.08 | 52.36 | 53.32 | 52.18 | 6844 |
| 1734989220 | 52.44 | 0.38 | 0.73 | 51.5 | 52.44 | 51.5 | 4502 |
| 1734730020 | 52.06 | 0.32 | 0.62 | 51.86 | 52.68 | 51.04 | 3315 |
| 1734643620 | 51.74 | -0.66 | -1.26 | 52.78 | 53.06 | 51.74 | 6080 |
| 1734557220 | 52.4 | -1.26 | -2.35 | 53.66 | 53.98 | 52.4 | 1861 |
| 1734470820 | 53.66 | -0.34 | -0.63 | 54.06 | 54.38 | 53.42 | 790 |
| 1734384420 | 54 | -0.2 | -0.37 | 54.02 | 54.48 | 54 | 1003 |
| 1734125220 | 54.2 | 0.82 | 1.54 | 53.24 | 54.3 | 53.2 | 1230 |
| 1734038820 | 53.38 | 0.48 | 0.91 | 52.62 | 53.78 | 52.42 | 742 |
| 1733952420 | 52.9 | -0.44 | -0.82 | 52.86 | 52.94 | 52.72 | 2047 |
| 1733866020 | 53.34 | -0.44 | -0.82 | 53.32 | 53.88 | 53.22 | 460 |
| 1733779620 | 53.78 | 0.84 | 1.59 | 52.98 | 53.94 | 52.56 | 6307 |
| 1733520420 | 52.94 | 0 | 0.00 | 52.56 | 53.54 | 52.56 | 874 |
| 1733434020 | 52.94 | 0.02 | 0.04 | 53.28 | 53.28 | 52.46 | 1171 |
| 1733347620 | 52.92 | -0.28 | -0.53 | 52.98 | 53.36 | 52.8 | 3891 |
| 1733261220 | 53.2 | -0.12 | -0.23 | 53.54 | 53.54 | 52.94 | 2814 |
| 1733174820 | 53.32 | -0.68 | -1.26 | 54.48 | 54.48 | 53.12 | 4119 |
| 1732915620 | 54 | -0.36 | -0.66 | 54.78 | 54.96 | 54 | 1128 |
| 1732829220 | 54.36 | -0.3 | -0.55 | 54.88 | 54.9 | 54.34 | 355 |
| 1732742820 | 54.66 | 0.5 | 0.92 | 54.28 | 55.28 | 53.72 | 1320 |
| 1732656420 | 54.16 | -0.82 | -1.49 | 54.6 | 55.02 | 53.68 | 1620 |
| 1732570020 | 54.98 | 0.24 | 0.44 | 54.52 | 55.38 | 54.5 | 2190 |
| 1732310820 | 54.74 | 0.52 | 0.96 | 54.58 | 55.14 | 54.34 | 1983 |
| 1732224420 | 54.22 | 0.56 | 1.04 | 53.88 | 54.44 | 53.6 | 1046 |
| 1732138020 | 53.66 | -0.04 | -0.07 | 53.5 | 53.98 | 53 | 956 |
| 1732051620 | 53.7 | 0.58 | 1.09 | 53.38 | 53.72 | 52.72 | 605 |
| 1731965220 | 53.12 | 0.14 | 0.26 | 52.7 | 53.12 | 52.46 | 583 |
| 1731705960 | 52.98 | 0.96 | 1.85 | 52.02 | 52.98 | 51.82 | 1264 |
| 1731619560 | 52.02 | -0.44 | -0.84 | 52.7 | 52.7 | 52 | 872 |
| 1731533160 | 52.46 | 0.46 | 0.88 | 51.7 | 52.9 | 51.68 | 930 |
| 1731446820 | 52 | -0.42 | -0.80 | 52.48 | 52.98 | 52 | 1425 |
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
