Premium
George Weston Ltd (WN)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -1.78329133553 | 103.18 | 104.41 | 101.24 | 471371 | 102.22484371 | CS |
| 4 | 4.88 | 5.05909185154 | 96.46 | 106.09 | 95 | 428228 | 100.32268211 | CS |
| 12 | 3.83 | 3.92780227669 | 97.51 | 106.09 | 93.11 | 361902 | 98.41028455 | CS |
| 26 | 6.53 | 6.88745912878 | 94.81 | 106.09 | 92.96 | 350288 | 97.92346603 | CS |
| 52 | -165.86 | -62.0733532934 | 267.2 | 277.43 | 82.77 | 309511 | 104.61686354 | CS |
| 156 | -49.36 | -32.7538155275 | 150.7 | 280.69 | 82.77 | 192642 | 148.85914976 | CS |
| 260 | -15.97 | -13.6135026852 | 117.31 | 280.69 | 82.77 | 186490 | 149.59759424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 101.34 | -2 | -1.94 | 103.08 | 103.56 | 101.24 | 1253634 |
| 1781818800 | 103.34 | -0.04 | -0.04 | 102.88 | 104.41 | 102.88 | 254150 |
| 1781732400 | 103.38 | 0.15 | 0.15 | 103.08 | 103.54 | 102.43 | 287525 |
| 1781646000 | 103.23 | 0.33 | 0.32 | 102.95 | 103.68 | 101.79 | 347231 |
| 1781559600 | 102.9 | -1.11 | -1.07 | 103.18 | 103.2 | 102.12 | 214314 |
| 1781300400 | 104.01 | -0.99 | -0.94 | 105.5 | 105.54 | 103.26 | 288506 |
| 1781214000 | 105 | 0.17 | 0.16 | 104.78 | 106.09 | 104.58 | 344295 |
| 1781127600 | 104.83 | 0.29 | 0.28 | 104.35 | 105.49 | 104.12 | 282749 |
| 1781041200 | 104.54 | 2.63 | 2.58 | 102.06 | 105.4 | 101.77 | 550186 |
| 1780954800 | 101.91 | -1.56 | -1.51 | 102.26 | 103.63 | 101.32 | 289227 |
| 1780695600 | 103.47 | 3.78 | 3.79 | 99.69 | 103.75 | 99.69 | 527113 |
| 1780609200 | 99.69 | 0.76 | 0.77 | 99.21 | 100.38 | 99.16 | 336786 |
| 1780522800 | 98.93 | 2.02 | 2.08 | 96.72 | 99.25 | 96.72 | 280714 |
| 1780436400 | 96.91 | -0.6 | -0.62 | 97.23 | 97.23 | 96.06 | 254799 |
| 1780350000 | 97.51 | 0.93 | 0.96 | 96.5 | 97.98 | 96.3 | 269235 |
| 1780090800 | 96.58 | -0.18 | -0.19 | 96.92 | 97.8 | 95.98 | 1870569 |
| 1780004400 | 96.76 | 0.31 | 0.32 | 96.21 | 97.2 | 96.17 | 254396 |
| 1779918000 | 96.45 | 0.85 | 0.89 | 95.37 | 97.05 | 95.37 | 263014 |
| 1779831600 | 95.6 | -1.28 | -1.32 | 96.89 | 96.89 | 95 | 273219 |
| 1779745200 | 96.88 | 0.42 | 0.44 | 96.46 | 97 | 96.18 | 122906 |
| 1779486000 | 96.46 | -0.37 | -0.38 | 97.06 | 97.29 | 95.75 | 274346 |
| 1779399600 | 96.83 | -0.48 | -0.49 | 97.32 | 97.32 | 95.88 | 473302 |
| 1779313200 | 97.31 | 1.36 | 1.42 | 95.9 | 97.6 | 95.5 | 363797 |
| 1779226800 | 95.95 | 0.72 | 0.76 | 95.24 | 97.05 | 95 | 407045 |
| 1778881200 | 95.23 | -0.48 | -0.50 | 96.11 | 96.11 | 94.94 | 260521 |
| 1778794800 | 95.71 | 1.89 | 2.01 | 93.74 | 96.02 | 93.74 | 222970 |
| 1778708400 | 93.82 | -2.85 | -2.95 | 96.18 | 96.57 | 93.11 | 376979 |
| 1778622000 | 96.67 | 2.65 | 2.82 | 94.67 | 96.71 | 94.67 | 454365 |
| 1778535600 | 94.02 | -1.67 | -1.75 | 95.93 | 95.93 | 93.68 | 378212 |
| 1778276400 | 95.69 | 0.79 | 0.83 | 94.48 | 95.98 | 94.48 | 488434 |
| 1778190000 | 94.9 | -0.15 | -0.16 | 95.17 | 95.71 | 94.73 | 431625 |
| 1778103600 | 95.05 | -3.24 | -3.30 | 98.33 | 98.41 | 94.89 | 524464 |
| 1778017200 | 98.29 | 2.02 | 2.10 | 96.47 | 98.35 | 96.28 | 390093 |
| 1777930800 | 96.27 | -1.38 | -1.41 | 97.8 | 97.8 | 96.13 | 216859 |
| 1777671600 | 97.65 | -0.38 | -0.39 | 98.29 | 98.75 | 97.57 | 185837 |
| 1777585200 | 98.03 | 1.22 | 1.26 | 97.13 | 98.12 | 96.89 | 312874 |
| 1777498800 | 96.81 | 0.23 | 0.24 | 96.69 | 97.51 | 96.46 | 225971 |
| 1777412400 | 96.58 | 0.27 | 0.28 | 97.51 | 97.69 | 96 | 311914 |
| 1777326000 | 96.31 | -1.72 | -1.75 | 97.53 | 98.09 | 96.27 | 340229 |
| 1777066800 | 98.03 | 1.09 | 1.12 | 96.73 | 98.05 | 96.25 | 191951 |
| 1776980400 | 96.94 | 0.55 | 0.57 | 96.39 | 97.67 | 96.39 | 252696 |
| 1776894000 | 96.39 | -0.76 | -0.78 | 97.33 | 97.33 | 96.1 | 171923 |
| 1776807600 | 97.15 | 0.78 | 0.81 | 96.25 | 97.8 | 96.03 | 251809 |
| 1776721200 | 96.37 | 0.12 | 0.12 | 96.27 | 97.01 | 96.19 | 247222 |
| 1776462000 | 96.25 | 0.46 | 0.48 | 96.18 | 96.9 | 95.71 | 385947 |
| 1776375600 | 95.79 | -1.24 | -1.28 | 97.3 | 97.3 | 95.5 | 290536 |
| 1776289200 | 97.03 | 0.8 | 0.83 | 96.28 | 97.21 | 96.15 | 237044 |
| 1776202800 | 96.23 | -0.44 | -0.46 | 96.51 | 96.75 | 95.77 | 305586 |
| 1776116400 | 96.67 | -2.15 | -2.18 | 98.61 | 98.61 | 96.6 | 396566 |
| 1775857200 | 98.82 | -1.13 | -1.13 | 100.35 | 101.39 | 98.67 | 334296 |
| 1775770800 | 99.95 | -2.23 | -2.18 | 102 | 102.44 | 99.57 | 383553 |
| 1775684400 | 102.18 | 2.35 | 2.35 | 100.04 | 102.35 | 99.68 | 468875 |
| 1775598000 | 99.83 | 0.08 | 0.08 | 99.68 | 99.89 | 98.35 | 344761 |
| 1775511600 | 99.75 | -0.1 | -0.10 | 99.79 | 100.38 | 99.44 | 182744 |
| 1775166000 | 99.85 | 1.03 | 1.04 | 98.79 | 100.17 | 98.4 | 309955 |
| 1775079600 | 98.82 | 0.54 | 0.55 | 98.51 | 99.13 | 98.09 | 260867 |
| 1774993200 | 98.28 | -0.38 | -0.39 | 99.16 | 99.71 | 97.65 | 367657 |
| 1774906800 | 98.66 | 1.22 | 1.25 | 97.51 | 99.15 | 97.02 | 401915 |
| 1774647600 | 97.44 | 1.07 | 1.11 | 96.47 | 97.73 | 96.01 | 320800 |
| 1774561200 | 96.37 | 0.17 | 0.18 | 96.19 | 97.67 | 95.89 | 188988 |
| 1774474800 | 96.2 | 0.35 | 0.37 | 96.52 | 96.52 | 95.32 | 247444 |
| 1774388400 | 95.85 | -1.69 | -1.73 | 97.1 | 97.87 | 95.72 | 342805 |
| 1774302000 | 97.54 | 1.83 | 1.91 | 96.16 | 97.77 | 95.99 | 176497 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
