Premium
Whitbread PLC (PK) (WTBDY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.439077936334 | 9.11 | 9.77 | 8.92 | 26865 | 9.22327738 | DR |
| 4 | 0.006 | 0.0661959399824 | 9.064 | 9.77 | 8.87 | 28925 | 9.17098449 | DR |
| 12 | -1.43 | -13.619047619 | 10.5 | 11.21 | 8.87 | 25333 | 9.55531556 | DR |
| 26 | -0.428 | -4.50621183407 | 9.498 | 11.21 | 8.87 | 30342 | 9.51874815 | DR |
| 52 | -2.5291 | -21.8042779181 | 11.5991 | 11.9 | 8.87 | 26434 | 9.5863038 | DR |
| 156 | -1 | -9.93048659384 | 10.07 | 11.91 | 6.28 | 39216 | 8.49125721 | DR |
| 260 | -6.975 | -43.4714864444 | 16.045 | 16.3899 | 5.7 | 55911 | 9.62263799 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 9.34 | -0.15 | -1.58 | 9.315 | 9.47 | 9.16 | 9856 |
| 1735078200 | 9.49 | 0.3 | 3.26 | 9.335 | 9.77 | 9.28 | 3677 |
| 1734992400 | 9.19 | -0.02 | -0.22 | 9.1 | 9.26 | 9.038 | 44202 |
| 1734733200 | 9.21 | 0.18 | 1.99 | 9.11 | 9.21 | 8.92 | 49726 |
| 1734646800 | 9.03 | 0.03 | 0.33 | 8.98 | 9.19 | 8.98 | 53773 |
| 1734560940 | 9 | -0.4 | -4.26 | 9.21 | 9.53 | 9 | 24326 |
| 1734474360 | 9.4 | 0.19 | 2.06 | 9.41 | 9.41 | 9.11 | 17741 |
| 1734388140 | 9.21 | -0.08 | -0.86 | 9.38 | 9.38 | 9.18 | 60868 |
| 1734128940 | 9.2899999 | -0.07 | -0.75 | 9.43 | 9.59 | 9.22 | 14127 |
| 1734042480 | 9.36 | 0.02 | 0.21 | 9.05 | 9.64 | 9.05 | 17285 |
| 1733955900 | 9.34 | -0.05 | -0.53 | 9.2899999 | 9.4375 | 9.16 | 18680 |
| 1733869200 | 9.39 | 0.18 | 1.90 | 9.3699999 | 9.39 | 9.2 | 11454 |
| 1733782800 | 9.215 | -0.24 | -2.49 | 9.39 | 9.57 | 9.2 | 21913 |
| 1733523600 | 9.45 | 0.07 | 0.75 | 9.63 | 9.63 | 9.3 | 4535 |
| 1733437500 | 9.38 | 0.33 | 3.65 | 9.45 | 9.45 | 9.36 | 57042 |
| 1733350980 | 9.05 | 0.1 | 1.12 | 9.115 | 9.38 | 8.95 | 23166 |
| 1733264700 | 8.95 | -0.05 | -0.56 | 9 | 9.095 | 8.9401 | 44793 |
| 1733178180 | 9 | 0 | 0.00 | 8.985 | 9.09 | 8.9 | 66709 |
| 1732918200 | 9 | -0.14 | -1.53 | 9.064 | 9.34 | 8.8699999 | 5708 |
| 1732746540 | 9.14 | 0.09 | 0.99 | 9.135 | 9.16 | 8.92 | 17366 |
| 1732660140 | 9.05 | -0.02 | -0.22 | 9.1 | 9.305 | 9.05 | 28931 |
| 1732573560 | 9.07 | -0.1 | -1.09 | 9 | 9.16 | 8.94 | 38093 |
| 1732314000 | 9.17 | 0.07 | 0.77 | 8.89 | 9.2 | 8.89 | 18542 |
| 1732227900 | 9.1 | -0.03 | -0.33 | 9.215 | 9.215 | 9.0399999 | 17372 |
| 1732141740 | 9.13 | -0.06 | -0.65 | 9.11 | 9.21 | 9.06 | 22817 |
| 1732054800 | 9.19 | -0.05 | -0.54 | 9.15 | 9.23 | 9.065 | 26776 |
| 1731968640 | 9.24 | 0.08 | 0.87 | 9.2 | 9.28 | 9.03 | 58067 |
| 1731709260 | 9.16 | -0.12 | -1.29 | 9.27 | 9.2998999 | 9.08 | 23032 |
| 1731622800 | 9.28 | -0.04 | -0.43 | 9.465 | 9.465 | 9.28 | 17489 |
| 1731536760 | 9.32 | -0.28 | -2.89 | 9.39 | 9.47 | 9.3 | 42899 |
| 1731450480 | 9.5969 | -0.14 | -1.47 | 9.67 | 9.67 | 9.51 | 7978 |
| 1731363600 | 9.74 | -0.11 | -1.12 | 9.83 | 9.9 | 9.69 | 27948 |
| 1731104400 | 9.85 | 0.04 | 0.41 | 9.7 | 9.98 | 9.7 | 40317 |
| 1731018540 | 9.81 | 0 | 0.00 | 9.91 | 9.929 | 9.81 | 5387 |
| 1730931600 | 9.81 | 0 | 0.00 | 10.2099 | 10.2099 | 9.81 | 5498 |
| 1730845680 | 9.81 | -0.03 | -0.30 | 9.8895 | 9.95 | 9.81 | 2954 |
| 1730759160 | 9.84 | -0.1 | -1.01 | 9.97 | 10 | 9.84 | 25773 |
| 1730496420 | 9.94 | 0.01 | 0.10 | 9.9 | 10 | 9.83 | 20290 |
| 1730409780 | 9.93 | -0.52 | -4.98 | 9.96 | 10.19 | 9.75 | 274952 |
| 1730323500 | 10.45 | -0.27 | -2.47 | 10.21 | 10.55 | 10.21 | 144043 |
| 1730237280 | 10.715 | -0.14 | -1.24 | 10.77 | 10.77 | 10.403 | 868 |
| 1730150880 | 10.85 | 0.06 | 0.56 | 10.815 | 10.98 | 10.63 | 9422 |
| 1729891500 | 10.7901 | -0.04 | -0.37 | 10.95 | 11.055 | 10.7901 | 6582 |
| 1729805160 | 10.83 | -0.14 | -1.28 | 11.02 | 11.21 | 10.83 | 2821 |
| 1729718940 | 10.97 | 0.08 | 0.73 | 10.995 | 11.2099 | 10.72 | 2690 |
| 1729632300 | 10.89 | 0 | 0.00 | 10.95 | 10.95 | 10.89 | 1999 |
| 1729545600 | 10.89 | 0.16 | 1.49 | 10.98 | 11.1199 | 10.6901 | 2094 |
| 1729286400 | 10.7301 | -0.12 | -1.11 | 10.7675 | 11.0999 | 10.7301 | 1871 |
| 1729200000 | 10.85 | 0.09 | 0.84 | 11.1 | 11.1 | 10.6 | 4083 |
| 1729113960 | 10.76 | 0.54 | 5.28 | 10.8599 | 10.91 | 10.59 | 2849 |
| 1729027680 | 10.22 | 0.04 | 0.39 | 10.4 | 10.61 | 10.19 | 1471 |
| 1728941220 | 10.18 | -0.14 | -1.31 | 10.205 | 10.35 | 10.18 | 2962 |
| 1728681900 | 10.315 | -0.22 | -2.13 | 10.295 | 10.48 | 10.09 | 3022 |
| 1728595560 | 10.5399 | 0.12 | 1.15 | 10.2 | 10.5399 | 10.19 | 4211 |
| 1728508800 | 10.42 | -0.27 | -2.53 | 10.86 | 10.86 | 10.42 | 750 |
| 1728422580 | 10.69 | 0.41 | 3.99 | 10.2901 | 10.69 | 10.2901 | 2418 |
| 1728336000 | 10.2801 | -0.11 | -1.06 | 10.423 | 10.6299 | 10.27 | 1373 |
| 1728077220 | 10.39 | 0.02 | 0.19 | 10.5 | 10.5 | 10.33 | 1920 |
| 1727990760 | 10.3701 | -0.21 | -2.03 | 10.64 | 10.64 | 10.3701 | 1512 |
| 1727904000 | 10.585 | -0.09 | -0.80 | 10.49 | 10.6499 | 10.46 | 2072 |
| 1727818140 | 10.67 | 0.06 | 0.59 | 10.675 | 10.675 | 10.6 | 1437 |
| 1727731380 | 10.6075 | -0.54 | -4.87 | 10.75 | 10.8999 | 10.6075 | 1616 |
| 1727472000 | 11.15 | 0.27 | 2.48 | 10.8795 | 11.15 | 10.8795 | 1053 |
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
