Premium
George Weston Ltd (WN)
TSX
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 | -2.86 | -1.22910309854 | 232.69 | 240.42 | 226.13 | 154847 | 235.23741287 | CS |
| 4 | 5.75 | 2.56604784006 | 224.08 | 240.42 | 214.68 | 156187 | 229.33272713 | CS |
| 12 | 0.14 | 0.0609517175323 | 229.69 | 240.42 | 213.61 | 132415 | 225.55478493 | CS |
| 26 | 1.56 | 0.683401235379 | 228.27 | 240.42 | 212.92 | 139458 | 224.87019138 | CS |
| 52 | 46.05 | 25.0571335292 | 183.78 | 240.42 | 174.3 | 137422 | 210.39316446 | CS |
| 156 | 73.13 | 46.6687938736 | 156.7 | 240.42 | 138.99 | 149678 | 174.93433778 | CS |
| 260 | 140.68 | 157.801458216 | 89.15 | 240.42 | 86.65 | 168603 | 145.76260976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 230.56 | 0 | 0.00 | 230.56 | 230.56 | 230.56 | 0 |
| 1741815600 | 230.56 | -0.16 | -0.07 | 230.57 | 231.65 | 226.13 | 127442 |
| 1741729200 | 230.72 | -6.79 | -2.86 | 237.4 | 237.4 | 230.52 | 152648 |
| 1741642800 | 237.51 | -0.54 | -0.23 | 236.97 | 240.42 | 236.41 | 178779 |
| 1741387200 | 238.05 | 0.04 | 0.02 | 236.36 | 238.79 | 235.01 | 125058 |
| 1741300800 | 238.01 | 4.64 | 1.99 | 232.69 | 238.64 | 232.69 | 190308 |
| 1741214400 | 233.37 | 2.83 | 1.23 | 230.33 | 234.47 | 228.76 | 235364 |
| 1741128000 | 230.54 | -1.05 | -0.45 | 230.48 | 230.98 | 227.96 | 247405 |
| 1741041600 | 231.59 | 0.17 | 0.07 | 231.32 | 234.58 | 231.28 | 166325 |
| 1740782400 | 231.42 | 3.57 | 1.57 | 227.98 | 231.51 | 226.45 | 214857 |
| 1740696000 | 227.85 | -6.62 | -2.82 | 230.68 | 231.94 | 227.37 | 176974 |
| 1740609600 | 234.47 | 6.45 | 2.83 | 228.85 | 235 | 226.21 | 136962 |
| 1740523200 | 228.02 | 6.49 | 2.93 | 222.27 | 228.06 | 220.2 | 147726 |
| 1740436800 | 221.53 | 4.03 | 1.85 | 216.51 | 223 | 215.11 | 134538 |
| 1740177600 | 217.5 | -1.83 | -0.83 | 219.57 | 219.57 | 214.68 | 175953 |
| 1740091200 | 219.33 | -5.28 | -2.35 | 223.85 | 223.85 | 219.24 | 142160 |
| 1740004800 | 224.61 | 1.51 | 0.68 | 223.6 | 224.7 | 219.5 | 98877 |
| 1739918400 | 223.1 | 0.93 | 0.42 | 220.89 | 223.45 | 219.78 | 156943 |
| 1739572800 | 222.17 | -2.71 | -1.21 | 224.88 | 225.94 | 221.78 | 67824 |
| 1739486400 | 224.88 | 1.69 | 0.76 | 224.08 | 226.49 | 224.08 | 91406 |
| 1739400000 | 223.19 | 0.78 | 0.35 | 221.99 | 223.68 | 221.66 | 93010 |
| 1739313600 | 222.41 | -1.51 | -0.67 | 223.92 | 224.51 | 220 | 113606 |
| 1739227200 | 223.92 | 0.56 | 0.25 | 223.36 | 225.69 | 222.83 | 118414 |
| 1738968000 | 223.36 | -0.81 | -0.36 | 224.27 | 225.56 | 222.56 | 85564 |
| 1738881600 | 224.17 | 0.21 | 0.09 | 224.05 | 225.53 | 222.83 | 91134 |
| 1738795200 | 223.96 | -1.58 | -0.70 | 226.79 | 227.14 | 223.26 | 174097 |
| 1738708800 | 225.54 | 1.64 | 0.73 | 225.4 | 228.24 | 223.15 | 157795 |
| 1738622400 | 223.9 | -0.75 | -0.33 | 217.25 | 226.24 | 217.25 | 192946 |
| 1738363200 | 224.65 | -0.27 | -0.12 | 226.5 | 227.64 | 223.86 | 143180 |
| 1738276800 | 224.92 | 1.78 | 0.80 | 223.24 | 226.46 | 223.24 | 109050 |
| 1738190400 | 223.14 | 1.6 | 0.72 | 221.49 | 224 | 221 | 93916 |
| 1738104000 | 221.54 | -2.29 | -1.02 | 225.99 | 225.99 | 220.73 | 123859 |
| 1738017600 | 223.83 | -1.69 | -0.75 | 224.9 | 227.37 | 223.78 | 81528 |
| 1737758400 | 225.52 | -0.89 | -0.39 | 226.31 | 227.28 | 224.94 | 91827 |
| 1737672000 | 226.41 | 5.48 | 2.48 | 222.01 | 227.83 | 221.57 | 127230 |
| 1737585600 | 220.93 | 2.11 | 0.96 | 219.41 | 221.41 | 218.13 | 121381 |
| 1737499200 | 218.82 | 0.1 | 0.05 | 217.03 | 219.31 | 216.8 | 113065 |
| 1737412800 | 218.72 | -0.28 | -0.13 | 219.7 | 220.46 | 218.19 | 31683 |
| 1737153600 | 219 | 1.62 | 0.75 | 217.48 | 219.35 | 215.85 | 158542 |
| 1737067200 | 217.38 | 2.87 | 1.34 | 213.92 | 217.64 | 213.92 | 187095 |
| 1736980800 | 214.51 | 0.21 | 0.10 | 215.01 | 217.23 | 213.7 | 104409 |
| 1736894400 | 214.3 | -4.13 | -1.89 | 217.67 | 218.13 | 213.61 | 150842 |
| 1736808000 | 218.43 | -2.58 | -1.17 | 220.41 | 221.18 | 218.42 | 119270 |
| 1736548800 | 221.01 | -1.89 | -0.85 | 220.01 | 221.77 | 219.45 | 150716 |
| 1736462400 | 222.9 | -1.89 | -0.84 | 224.04 | 225.51 | 222.9 | 55202 |
| 1736376000 | 224.79 | 1.92 | 0.86 | 228.29 | 230.21 | 223.55 | 174232 |
| 1736289600 | 222.87 | 0.52 | 0.23 | 222.44 | 224.45 | 222.3 | 127242 |
| 1736203200 | 222.35 | -4.15 | -1.83 | 227.95 | 227.95 | 221.62 | 88342 |
| 1735944000 | 226.5 | 2.73 | 1.22 | 223.77 | 227.68 | 223.77 | 126147 |
| 1735857600 | 223.77 | 0.23 | 0.10 | 224.65 | 226.75 | 223.48 | 72471 |
| 1735684800 | 223.54 | -0.14 | -0.06 | 224.98 | 224.98 | 222.57 | 51476 |
| 1735598400 | 223.68 | -3.26 | -1.44 | 225.41 | 225.8 | 222.45 | 66584 |
| 1735339200 | 226.94 | -0.56 | -0.25 | 227.1 | 228.28 | 226.21 | 45716 |
| 1735069200 | 227.5 | -1.07 | -0.47 | 228 | 228.24 | 227.08 | 24883 |
| 1734993600 | 228.57 | 1.9 | 0.84 | 226.67 | 228.86 | 225.27 | 74899 |
| 1734734400 | 226.67 | -0.37 | -0.16 | 226.57 | 228.7 | 225.24 | 461019 |
| 1734648000 | 227.04 | -0.27 | -0.12 | 229.69 | 229.69 | 226.4 | 145300 |
| 1734561600 | 227.31 | -1.44 | -0.63 | 228 | 229.26 | 224.26 | 176872 |
| 1734475200 | 228.75 | -4.95 | -2.12 | 233.6 | 234.9 | 228.43 | 232790 |
| 1734388800 | 233.7 | -1.2 | -0.51 | 234.8 | 236.43 | 233.29 | 123208 |
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
