Premium
Wolters Kluwer (PK) (WTKWY)
USOTC
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 | 8.31 | 4.92269415319 | 168.81 | 177.49 | 164.34 | 15336 | 170.81061672 | DR |
| 4 | 12.64 | 7.68482490272 | 164.48 | 177.49 | 161 | 14793 | 167.4788087 | DR |
| 12 | 6.842 | 4.01813504974 | 170.278 | 177.49 | 158.76 | 12605 | 167.73124491 | DR |
| 26 | 11.22 | 6.76311030741 | 165.9 | 177.49 | 157.94 | 10828 | 167.83173965 | DR |
| 52 | 29.49 | 19.9756147125 | 147.63 | 177.49 | 146 | 11643 | 161.38342912 | DR |
| 156 | 73.93 | 71.6445391995 | 103.19 | 177.49 | 87.92 | 18117 | 122.09471684 | DR |
| 260 | 101.4415 | 134.042693764 | 75.6785 | 177.49 | 58.05 | 18784 | 107.40796111 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 177.12 | 1.66 | 0.95 | 176.135 | 177.49 | 175.41 | 21729 |
| 1737066420 | 175.46 | 3.02 | 1.75 | 173.11 | 175.82 | 172.47 | 14118 |
| 1736979720 | 172.44 | 2.19 | 1.29 | 170.72 | 172.79 | 169.55 | 13510 |
| 1736893380 | 170.25 | 3.04 | 1.82 | 168.41 | 170.97 | 168.41 | 17846 |
| 1736806800 | 167.21 | -2.87 | -1.69 | 165.47999 | 168.1 | 164.34 | 19111 |
| 1736547720 | 170.08 | 1.72 | 1.02 | 168.81 | 171.49 | 168.6668 | 12095 |
| 1736375340 | 168.36 | 2.92 | 1.76 | 165.835 | 168.36 | 164.61 | 13035 |
| 1736288940 | 165.44 | 2.63 | 1.62 | 162.51 | 169.74 | 162.51 | 32786 |
| 1736202360 | 162.81 | -0.87 | -0.53 | 165.91999 | 168.34 | 162.01 | 16011 |
| 1735942980 | 163.68 | -1.14 | -0.69 | 163.69 | 165.13999 | 161.87 | 14589 |
| 1735856700 | 164.82 | -0.26 | -0.16 | 165.585 | 167.19 | 161.86 | 8537 |
| 1735683960 | 165.08 | -0.92 | -0.55 | 162.93 | 168.53 | 162.93 | 6497 |
| 1735597740 | 166 | -2.87 | -1.70 | 164.9 | 167.49 | 161.94 | 17057 |
| 1735338000 | 168.87 | 1.83 | 1.10 | 168.33 | 168.91 | 165.26 | 18753 |
| 1735252020 | 167.0371 | 0.99 | 0.59 | 164.66999 | 167.53 | 164.66999 | 9048 |
| 1735078200 | 166.05 | -0.46 | -0.28 | 161 | 169.5 | 161 | 7972 |
| 1734992400 | 166.51 | -0.88 | -0.53 | 164.19999 | 167.94 | 164.19999 | 16405 |
| 1734733200 | 167.38999 | 1.14 | 0.69 | 164.47999 | 169.14 | 164.47999 | 14111 |
| 1734646800 | 166.25 | -2.08 | -1.24 | 168.13 | 168.13 | 164.19 | 14944 |
| 1734560940 | 168.33 | -3.19 | -1.86 | 172.58 | 173.2 | 168.33 | 15623 |
| 1734474360 | 171.515 | -1 | -0.58 | 170.675 | 172.3 | 169.16 | 14715 |
| 1734388140 | 172.51 | 2.04 | 1.20 | 171.8 | 172.81 | 168.76 | 9217 |
| 1734128940 | 170.47 | 0.09 | 0.05 | 170.21 | 172.07 | 169.77 | 6921 |
| 1734042480 | 170.38 | -0.39 | -0.23 | 168.66 | 170.691 | 168.66 | 8499 |
| 1733955900 | 170.77 | 1.66 | 0.98 | 169.19 | 171.85 | 169.19 | 9191 |
| 1733869200 | 169.115 | -0.97 | -0.57 | 168.61 | 170.59 | 167.76 | 6654 |
| 1733782800 | 170.08 | -1.16 | -0.68 | 170.9 | 170.9 | 169.33 | 10079 |
| 1733523600 | 171.24 | -1.98 | -1.14 | 170.56 | 172.23 | 170.46 | 11704 |
| 1733437500 | 173.22 | 4.19 | 2.48 | 170.59 | 173.41 | 170.59 | 8441 |
| 1733350980 | 169.03 | -0.24 | -0.14 | 166.86 | 170.91 | 166.86 | 5121 |
| 1733264700 | 169.265 | 1.17 | 0.70 | 166.1 | 169.95 | 166.1 | 11239 |
| 1733178180 | 168.09 | 1.25 | 0.75 | 167.69 | 169.113 | 166.44999 | 11821 |
| 1732918200 | 166.838 | 0.34 | 0.20 | 163.4575 | 167.19 | 163.4575 | 9797 |
| 1732746540 | 166.5 | 1.94 | 1.18 | 165.97999 | 166.525 | 165.368 | 10563 |
| 1732660140 | 164.56 | 0.74 | 0.45 | 164.532 | 165.19 | 162.91 | 10803 |
| 1732573560 | 163.82 | 0.34 | 0.21 | 164.03 | 165.16 | 161.0001 | 16870 |
| 1732314000 | 163.47999 | 2.91 | 1.81 | 164.47 | 164.99199 | 162.74 | 12279 |
| 1732227900 | 160.57 | -0.48 | -0.30 | 159.08 | 161.41999 | 159.08 | 12507 |
| 1732141740 | 161.05 | -0.68 | -0.42 | 162.44 | 162.44 | 158.76 | 13675 |
| 1732054800 | 161.725 | -1.03 | -0.63 | 158.8 | 162.8 | 158.8 | 22407 |
| 1731968640 | 162.75 | 3.56 | 2.24 | 162.16999 | 164.32 | 159.36 | 27285 |
| 1731709260 | 159.19 | -9.43 | -5.59 | 161.63999 | 162.1 | 159.19 | 13387 |
| 1731622800 | 168.62 | 0.33 | 0.20 | 165.66999 | 170.03 | 165.66999 | 13004 |
| 1731536760 | 168.29 | -0.79 | -0.47 | 165.8075 | 168.52 | 165.8075 | 16269 |
| 1731450480 | 169.08 | -4.24 | -2.45 | 169.76 | 170.85 | 167.12 | 8442 |
| 1731363600 | 173.32 | 0.32 | 0.18 | 170.97 | 173.96 | 170.97 | 14317 |
| 1731104400 | 173 | 1.79 | 1.05 | 171.48 | 174.28 | 170.71 | 8312 |
| 1731018540 | 171.21 | -1.67 | -0.97 | 172.48 | 174.03 | 171.21 | 8260 |
| 1730931600 | 172.88 | -1.32 | -0.76 | 171.01 | 175 | 171.01 | 6987 |
| 1730845680 | 174.2 | 3.26 | 1.90 | 172.028 | 175.03 | 172.028 | 10003 |
| 1730759160 | 170.945 | 0.35 | 0.21 | 171.782 | 172.381 | 169.15 | 9164 |
| 1730496420 | 170.59 | 3.42 | 2.05 | 170.1455 | 171.97 | 169.8735 | 23219 |
| 1730409780 | 167.16999 | -1.51 | -0.90 | 168.785 | 169.08 | 167.16999 | 9420 |
| 1730323500 | 168.68 | -2.69 | -1.57 | 169.91 | 170.63 | 167.12 | 6093 |
| 1730237280 | 171.37 | -1.82 | -1.05 | 172.484 | 174.94 | 171.37 | 6326 |
| 1730150880 | 173.19 | 1.37 | 0.80 | 171.57 | 174.43 | 171.57 | 6518 |
| 1729891500 | 171.822 | 0.05 | 0.03 | 170.278 | 171.822 | 169.67 | 14307 |
| 1729805160 | 171.774 | 3.58 | 2.13 | 170.677 | 171.774 | 168.57 | 4609 |
| 1729718940 | 168.1932 | -1.66 | -0.98 | 169.342 | 171.28 | 167.85 | 7289 |
| 1729632300 | 169.85 | -2.25 | -1.30 | 170.51 | 171 | 169.55 | 7925 |
| 1729545600 | 172.095 | -0.65 | -0.37 | 171.3 | 172.81 | 171.3 | 5353 |
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
