Premium
Wood Group John (PK) (WDGJF)
USOTC
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 | -0.04 | -4.70588235294 | 0.85 | 0.856 | 0.81 | 3250 | 0.84995077 | CS |
| 4 | -0.01 | -1.21951219512 | 0.82 | 0.856 | 0.7597 | 3248 | 0.82242452 | CS |
| 12 | -0.77 | -48.7341772152 | 1.58 | 1.636 | 0.61 | 15427 | 0.70977244 | CS |
| 26 | -1.85 | -69.5488721805 | 2.66 | 2.66 | 0.61 | 14285 | 0.98629802 | CS |
| 52 | -1.39 | -63.1818181818 | 2.2 | 2.69 | 0.61 | 14892 | 1.7350965 | CS |
| 156 | -2.31 | -74.0384615385 | 3.12 | 3.4 | 0.61 | 12275 | 1.85796185 | CS |
| 260 | -4.16 | -83.7022132797 | 4.97 | 5.347 | 0.61 | 9207 | 1.95858541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.8525 | 0.0099 | 1.17 | 0.856 | 0.856 | 0.8525 | 400 |
| 1737671220 | 0.8426 | -0.0074 | -0.87 | 0.8426 | 0.8426 | 0.8426 | 200 |
| 1737584940 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737498540 | 0.85 | 0.0135 | 1.61 | 0.85 | 0.85 | 0.85 | 9150 |
| 1737152880 | 0.8365 | 0.0415 | 5.22 | 0.8365 | 0.8365 | 0.8365 | 5000 |
| 1737066120 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1736979720 | 0.795 | 0.035 | 4.61 | 0.795 | 0.795 | 0.795 | 500 |
| 1736893380 | 0.76 | 0.0003 | 0.04 | 0.76 | 0.76 | 0.76 | 2502 |
| 1736806920 | 0.7597 | 0 | 0.00 | 0.7597 | 0.7597 | 0.7597 | 0 |
| 1736547720 | 0.7597 | -0.06582 | -7.97 | 0.7597 | 0.7597 | 0.7597 | 3635 |
| 1736374980 | 0.82552 | 0 | 0.00 | 0.82552 | 0.82552 | 0.82552 | 0 |
| 1736288580 | 0.82552 | 0 | 0.00 | 0.82552 | 0.82552 | 0.82552 | 0 |
| 1736202180 | 0.82552 | 0 | 0.00 | 0.82552 | 0.82552 | 0.82552 | 0 |
| 1735942980 | 0.82552 | -0.01038 | -1.24 | 0.8199999 | 0.82552 | 0.8199999 | 2800 |
| 1735856700 | 0.8359 | 0.0241 | 2.97 | 0.85 | 0.85 | 0.8359 | 5750 |
| 1735684140 | 0.8118 | 0 | 0.00 | 0.8118 | 0.8118 | 0.8118 | 0 |
| 1735597740 | 0.8118 | 0.0114 | 1.42 | 0.8199999 | 0.8199999 | 0.8118 | 2542 |
| 1735338000 | 0.8004 | -0.01539 | -1.89 | 0.7925 | 0.8004 | 0.7594999 | 400 |
| 1735252020 | 0.81579 | -0.00421 | -0.51 | 0.8187 | 0.8300999 | 0.81579 | 4050 |
| 1735078800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1734992400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1734733200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1734646800 | 0.8199999 | -0.03 | -3.53 | 0.8199999 | 0.8199999 | 0.8199999 | 1640 |
| 1734560940 | 0.85 | 0.0300001 | 3.66 | 0.8483 | 0.85 | 0.8483 | 200 |
| 1734474360 | 0.8199999 | -0.0629 | -7.12 | 0.85 | 0.85 | 0.8199999 | 6600 |
| 1734388140 | 0.8829 | 0 | 0.00 | 0.8829 | 0.8829 | 0.8829 | 0 |
| 1734128940 | 0.8829 | -0.0071 | -0.80 | 0.8829 | 0.8829 | 0.8829 | 1100 |
| 1734042480 | 0.89 | 0.06 | 7.23 | 0.89 | 0.89 | 0.89 | 100 |
| 1733955900 | 0.83 | 0.034 | 4.27 | 0.84 | 0.872 | 0.83 | 30924 |
| 1733869200 | 0.796 | 0 | 0.00 | 0.796 | 0.796 | 0.796 | 0 |
| 1733782800 | 0.796 | -0.0294 | -3.56 | 0.796 | 0.796 | 0.796 | 2500 |
| 1733523780 | 0.8254 | 0 | 0.00 | 0.8254 | 0.8254 | 0.8254 | 0 |
| 1733437380 | 0.8254 | 0 | 0.00 | 0.8254 | 0.8254 | 0.8254 | 0 |
| 1733350980 | 0.8254 | 0.0862 | 11.66 | 0.8 | 0.8254 | 0.8 | 1100 |
| 1733264700 | 0.7392 | 0.0158 | 2.18 | 0.74535 | 0.74535 | 0.7392 | 5000 |
| 1733178180 | 0.7234 | 0.0189 | 2.68 | 0.68305 | 0.7234 | 0.68305 | 2965 |
| 1732918200 | 0.7045 | 0 | 0.00 | 0.7045 | 0.7045 | 0.7045 | 500 |
| 1732746540 | 0.7045 | -0.0278 | -3.80 | 0.7045 | 0.7045 | 0.7045 | 500 |
| 1732660140 | 0.7322999 | -0.0223 | -2.96 | 0.7473999 | 0.7473999 | 0.7033 | 19300 |
| 1732573560 | 0.7546 | 0.074 | 10.87 | 0.7546 | 0.7546 | 0.7546 | 20000 |
| 1732314000 | 0.6806 | -0.0074 | -1.08 | 0.681 | 0.681 | 0.6806 | 1000 |
| 1732227900 | 0.6879999 | 0.0179999 | 2.69 | 0.67 | 0.6949999 | 0.67 | 13600 |
| 1732141200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1732054800 | 0.67 | 0.00492 | 0.74 | 0.67 | 0.67 | 0.67 | 1000 |
| 1731968640 | 0.66508 | 0.02408 | 3.76 | 0.6899999 | 0.7 | 0.66508 | 11050 |
| 1731709260 | 0.641 | -0.0155 | -2.36 | 0.65 | 0.65 | 0.64 | 9800 |
| 1731622800 | 0.6565 | -0.0503 | -7.12 | 0.6977 | 0.6978 | 0.6565 | 17670 |
| 1731536760 | 0.7068 | -0.0132 | -1.83 | 0.72 | 0.7204 | 0.7068 | 11000 |
| 1731450480 | 0.72 | -0.081 | -10.11 | 0.7824 | 0.7824 | 0.71 | 49050 |
| 1731363600 | 0.801 | 0.051 | 6.80 | 0.8 | 0.801 | 0.7796 | 27700 |
| 1731104400 | 0.75 | 0.083151 | 12.47 | 0.7812 | 0.7812 | 0.75 | 27345 |
| 1731018540 | 0.666849 | -0.969151 | -59.24 | 0.7 | 0.7 | 0.61 | 302500 |
| 1730931600 | 1.6359999 | 0.06 | 3.54 | 1.6359999 | 1.6359999 | 1.6359999 | 100 |
| 1730845560 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730759160 | 1.58 | -0.16 | -9.20 | 1.58 | 1.58 | 1.58 | 490 |
| 1730471400 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1730385000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1730298600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1730212200 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1730125800 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
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
