Premium
Worldline SA (PK) (WRDLY)
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 | -0.6887 | -15.8686635945 | 4.34 | 4.34 | 3.64 | 16623 | 3.97911912 | DR |
| 4 | -0.9487 | -20.6239130435 | 4.6 | 4.605 | 3.64 | 27441 | 4.28556497 | DR |
| 12 | 0.2413 | 7.07624633431 | 3.41 | 4.63 | 3.13 | 26892 | 3.83460569 | DR |
| 26 | -1.9307 | -34.5879613042 | 5.582 | 5.7332 | 3.13 | 31759 | 3.88583129 | DR |
| 52 | -3.4287 | -48.4279661017 | 7.08 | 7.88 | 3.13 | 32028 | 5.06105968 | DR |
| 156 | -23.8437 | -86.7201309329 | 27.495 | 28.15 | 3.13 | 63715 | 16.46749873 | DR |
| 260 | -22.3487 | -85.9565384615 | 26 | 50.86 | 3.13 | 56491 | 21.77943638 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 3.71 | -0.28 | -7.02 | 3.73 | 3.738 | 3.66 | 18022 |
| 1736547720 | 3.99 | -0.05 | -1.24 | 4.04 | 4.04 | 3.94 | 22567 |
| 1736375340 | 4.04 | -0.14 | -3.35 | 4 | 4.08 | 3.96 | 4275 |
| 1736288940 | 4.18 | -0.07 | -1.53 | 4.34 | 4.34 | 4.18 | 21626 |
| 1736202360 | 4.245 | -0.19 | -4.18 | 4.196 | 4.28 | 4.14 | 77910 |
| 1735942980 | 4.43 | 0.24 | 5.73 | 4.17 | 4.43 | 4.13 | 25833 |
| 1735856700 | 4.19 | -0.06 | -1.41 | 4.21 | 4.22 | 4.12 | 6646 |
| 1735683960 | 4.25 | -0.14 | -3.19 | 4.3188 | 4.39 | 4.24 | 20026 |
| 1735597740 | 4.39 | 0.1 | 2.33 | 4.29 | 4.4 | 4.26 | 83706 |
| 1735338000 | 4.29 | 0.07 | 1.66 | 4.26 | 4.32 | 4.25 | 31665 |
| 1735252020 | 4.22 | 0.28 | 7.11 | 4.17 | 4.3 | 4.17 | 8597 |
| 1735078200 | 3.94 | -0.19 | -4.60 | 3.93 | 4.095 | 3.93 | 2537 |
| 1734992400 | 4.13 | -0.04 | -0.84 | 4.1449999 | 4.1764 | 4.13 | 15572 |
| 1734733200 | 4.165 | 0 | 0.00 | 4.16 | 4.165 | 4.09 | 7752 |
| 1734646800 | 4.165 | -0.01 | -0.12 | 4.23 | 4.24 | 4.15 | 11654 |
| 1734560940 | 4.17 | -0.39 | -8.55 | 4.5199999 | 4.5199999 | 4.17 | 28709 |
| 1734474360 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.605 | 4.5599999 | 79400 |
| 1734388140 | 4.62 | 0.39 | 9.16 | 4.49 | 4.63 | 4.47 | 9839 |
| 1734128940 | 4.2325 | -0.01 | -0.18 | 4.32 | 4.34 | 4.21 | 105838 |
| 1734042480 | 4.24 | 0.09 | 2.17 | 4.21 | 4.25 | 4.15 | 31321 |
| 1733955900 | 4.15 | -0.02 | -0.36 | 4.182 | 4.182 | 4.15 | 1888 |
| 1733869200 | 4.165 | 0.18 | 4.39 | 4.095 | 4.165 | 4.0599999 | 17572 |
| 1733782800 | 3.99 | 0.03 | 0.76 | 4.021 | 4.0599999 | 3.96 | 49096 |
| 1733523600 | 3.96 | 0.13 | 3.26 | 3.955 | 3.975 | 3.91 | 30804 |
| 1733437500 | 3.835 | 0.21 | 5.79 | 3.85 | 3.89 | 3.78 | 4119 |
| 1733350980 | 3.625 | 0.02 | 0.69 | 3.62 | 3.625 | 3.62 | 5942 |
| 1733264700 | 3.6 | -0.33 | -8.40 | 3.56 | 3.6 | 3.48 | 23945 |
| 1733178180 | 3.93 | 0.46 | 13.26 | 4.09 | 4.17 | 3.74 | 138227 |
| 1732918200 | 3.47 | 0.16 | 4.83 | 3.445 | 3.51 | 3.44 | 93909 |
| 1732746540 | 3.31 | -0.11 | -3.07 | 3.385 | 3.385 | 3.31 | 5797 |
| 1732660140 | 3.415 | 0.09 | 2.55 | 3.47 | 3.47 | 3.38 | 13804 |
| 1732573560 | 3.33 | 0.19 | 6.05 | 3.233 | 3.332 | 3.233 | 15210 |
| 1732314000 | 3.14 | -0.18 | -5.42 | 3.16 | 3.18 | 3.13 | 1933 |
| 1732227900 | 3.32 | -0.23 | -6.48 | 3.2599999 | 3.33 | 3.2525 | 8185 |
| 1732141740 | 3.55 | 0.06 | 1.72 | 3.62 | 3.63 | 3.53 | 9780 |
| 1732054800 | 3.49 | 0.09 | 2.60 | 3.34 | 3.49 | 3.34 | 10314 |
| 1731968640 | 3.4015 | 0.03 | 0.93 | 3.38 | 3.46 | 3.38 | 9736 |
| 1731709260 | 3.37 | 0.12 | 3.64 | 3.36 | 3.42 | 3.36 | 28792 |
| 1731622800 | 3.2516 | 0.04 | 1.14 | 3.2799999 | 3.32 | 3.25 | 29458 |
| 1731536760 | 3.215 | -0.01 | -0.16 | 3.24 | 3.25 | 3.1815 | 8345 |
| 1731450480 | 3.22 | -0.15 | -4.31 | 3.2599999 | 3.2599999 | 3.205 | 14522 |
| 1731363600 | 3.365 | -0.03 | -0.74 | 3.36 | 3.39 | 3.34 | 16673 |
| 1731104400 | 3.39 | -0.15 | -4.24 | 3.424 | 3.424 | 3.38 | 15293 |
| 1731018540 | 3.54 | 0.3 | 9.26 | 3.44 | 3.54 | 3.41 | 9778 |
| 1730931600 | 3.24 | -0.18 | -5.26 | 3.38 | 3.38 | 3.24 | 5440 |
| 1730845680 | 3.42 | 0.05 | 1.48 | 3.46 | 3.48 | 3.42 | 2461 |
| 1730759160 | 3.37 | -0.02 | -0.44 | 3.376 | 3.44 | 3.37 | 2432 |
| 1730496420 | 3.385 | 0 | 0.15 | 3.397 | 3.397 | 3.34 | 2444 |
| 1730409780 | 3.38 | 0.15 | 4.64 | 3.503 | 3.503 | 3.36 | 4275 |
| 1730323500 | 3.23 | -0.1 | -2.86 | 3.32 | 3.32 | 3.23 | 64584 |
| 1730237280 | 3.325 | -0.02 | -0.45 | 3.32 | 3.325 | 3.3 | 7131 |
| 1730150880 | 3.34 | 0.04 | 1.21 | 3.33 | 3.4 | 3.32 | 198072 |
| 1729891500 | 3.3 | -0.02 | -0.60 | 3.37 | 3.37 | 3.2975 | 18878 |
| 1729805160 | 3.32 | -0.12 | -3.42 | 3.3 | 3.32 | 3.3 | 1394 |
| 1729718940 | 3.4375 | -0.04 | -1.22 | 3.47 | 3.47 | 3.4 | 8626 |
| 1729632300 | 3.48 | 0.22 | 6.75 | 3.41 | 3.5 | 3.41 | 13679 |
| 1729545600 | 3.2599999 | -0.06 | -1.81 | 3.32 | 3.32 | 3.25 | 11700 |
| 1729286400 | 3.32 | -0.03 | -0.75 | 3.32 | 3.34 | 3.3 | 59054 |
| 1729200000 | 3.345 | -0.1 | -2.76 | 3.42 | 3.42 | 3.3405 | 45060 |
| 1729113960 | 3.44 | -0.09 | -2.55 | 3.46 | 3.48 | 3.36 | 182587 |
| 1729027680 | 3.53 | 0.05 | 1.44 | 3.625 | 3.625 | 3.53 | 9968 |
| 1728941220 | 3.48 | -0.06 | -1.69 | 3.4899 | 3.515 | 3.48 | 8654 |
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
