Premium
Wetzel Sa (ex Metalurgica Wetzel Sa) (MWET4)
BOV
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 | -0.42 | -3.74331550802 | 11.22 | 11.47 | 9.42 | 2700 | 10.41777778 | PR |
| 4 | -1.21 | -10.074937552 | 12.01 | 12.98 | 9.42 | 1357 | 11.25410526 | PR |
| 12 | 1.8 | 20 | 9 | 18 | 9 | 2512 | 13.49014052 | PR |
| 26 | 1.85 | 20.6703910615 | 8.95 | 18 | 8 | 1863 | 12.74581921 | PR |
| 52 | 3.54 | 48.7603305785 | 7.26 | 18 | 5 | 3959 | 8.59093271 | PR |
| 156 | -4.44 | -29.1338582677 | 15.24 | 18.24 | 5 | 3960 | 10.68968487 | PR |
| 260 | 4.8 | 80 | 6 | 48 | 2.4 | 12679 | 9.75557243 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 10.8 | 0.86 | 8.65 | 10.55 | 11.47 | 10.28 | 3000 |
| 1736458140 | 9.94 | -2.64 | -20.99 | 11.22 | 11.22 | 9.42 | 2400 |
| 1736371740 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1736285340 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1736198940 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1735939740 | 12.58 | -0.02 | -0.16 | 12.58 | 12.58 | 12.58 | 100 |
| 1735853400 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1735594200 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1735335000 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1735248600 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1734989400 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1734730200 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1734643800 | 12.6 | 0.6 | 5.00 | 12.59 | 12.6 | 12.59 | 1000 |
| 1734557400 | 12 | -0.01 | -0.08 | 12.11 | 12.11 | 12 | 1000 |
| 1734470940 | 12.01 | -0.65 | -5.13 | 12.01 | 12.98 | 12 | 800 |
| 1734384540 | 12.66 | 0.01 | 0.08 | 12.01 | 12.66 | 12 | 1200 |
| 1734125340 | 12.65 | -1.35 | -9.64 | 12.16 | 13.5 | 12.16 | 1100 |
| 1734038940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1733952540 | 14 | -0.87 | -5.85 | 14 | 14 | 14 | 100 |
| 1733866140 | 14.87 | -0.13 | -0.87 | 14.89 | 14.89 | 14.87 | 300 |
| 1733779740 | 15 | 0.01 | 0.07 | 14.49 | 15.1 | 14 | 2500 |
| 1733520600 | 14.99 | -0.25 | -1.64 | 14.99 | 14.99 | 14.99 | 100 |
| 1733434200 | 15.24 | 0.74 | 5.10 | 15.7 | 15.89 | 15.24 | 2000 |
| 1733347800 | 14.5 | -0.49 | -3.27 | 14.48 | 14.5 | 14 | 1500 |
| 1733261340 | 14.99 | 0 | 0.00 | 14.99 | 14.99 | 14.99 | 0 |
| 1733174940 | 14.99 | 0 | 0.00 | 14.99 | 14.99 | 14.99 | 0 |
| 1732915740 | 14.99 | 1.25 | 9.10 | 14 | 15.49 | 13.84 | 1000 |
| 1732829400 | 13.74 | -1.27 | -8.46 | 15.21 | 16.1 | 13.7 | 10200 |
| 1732743000 | 15.01 | -2 | -11.76 | 17.45 | 17.45 | 14.7 | 12300 |
| 1732656600 | 17.01 | 4.01 | 30.85 | 13.01 | 18 | 13.01 | 11000 |
| 1732570140 | 13 | 0.5 | 4.00 | 12.77 | 14.19 | 12.64 | 2200 |
| 1732310940 | 12.5 | 0.3 | 2.46 | 12.01 | 12.79 | 11.95 | 700 |
| 1732224600 | 12.2 | -1.77 | -12.67 | 12 | 12.45 | 12 | 1400 |
| 1732051800 | 13.97 | 2.72 | 24.18 | 13.45 | 13.97 | 12.31 | 4100 |
| 1731965340 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.25 | 1100 |
| 1731619800 | 11 | -0.4 | -3.51 | 10.3 | 11 | 10.3 | 700 |
| 1731533340 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731446940 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731360540 | 11.4 | 0.09 | 0.80 | 11.41 | 11.41 | 11.4 | 300 |
| 1731101400 | 11.31 | -1.06 | -8.57 | 11.99 | 11.99 | 11.31 | 300 |
| 1731014940 | 12.37 | -1.63 | -11.64 | 13.72 | 13.72 | 11.8 | 6000 |
| 1730928600 | 14 | 2.41 | 20.79 | 11.35 | 14.3 | 11.35 | 3200 |
| 1730842200 | 11.59 | 1.83 | 18.75 | 9.75 | 12.8 | 9.75 | 7700 |
| 1730755800 | 9.76 | -0.58 | -5.61 | 10.29 | 10.29 | 9.76 | 500 |
| 1730496600 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1730410200 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1730323800 | 10.34 | -0.45 | -4.17 | 10.79 | 10.95 | 10 | 700 |
| 1730237340 | 10.79 | 0.8 | 8.01 | 10.79 | 10.79 | 10.79 | 400 |
| 1730151000 | 9.99 | 0.89 | 9.78 | 9.2 | 10.27 | 9.2 | 3400 |
| 1729891800 | 9.1 | 0.3 | 3.41 | 9 | 9.1 | 9 | 1100 |
| 1729805340 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729718940 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729632540 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729546140 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729286940 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729200540 | 8.8 | -0.34 | -3.72 | 8.8 | 8.8 | 8.8 | 100 |
| 1729114140 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1729027740 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1728941340 | 9.14 | -0.01 | -0.11 | 9.14 | 9.14 | 9.14 | 100 |
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
