Premium
Warner Bros.Discovery Inc (W1BD34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -1.99324324324 | 59.2 | 59.96 | 57.63 | 232 | 58.201726 | DR |
| 4 | -5.4 | -8.5146641438 | 63.42 | 66.85 | 57.63 | 320 | 63.62161068 | DR |
| 12 | 14.66 | 33.8099630996 | 43.36 | 76.03 | 43.2 | 477 | 60.7070172 | DR |
| 26 | 14.42 | 33.0733944954 | 43.6 | 76.03 | 36.75 | 779 | 48.3778957 | DR |
| 52 | 7.55 | 14.959381811 | 50.47 | 76.03 | 36.75 | 706 | 46.12631807 | DR |
| 156 | -50.99 | -46.7755251812 | 109.01 | 109.01 | 36.75 | 657 | 58.57822793 | DR |
| 260 | -50.99 | -46.7755251812 | 109.01 | 109.01 | 36.75 | 657 | 58.57822793 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 58.02 | 0.39 | 0.68 | 57.99 | 58.02 | 57.99 | 16 |
| 1737062940 | 57.63 | -1.37 | -2.32 | 58.93 | 58.93 | 57.63 | 603 |
| 1736976540 | 59 | -0.65 | -1.09 | 59.69 | 59.69 | 59 | 55 |
| 1736890140 | 59.65 | 0 | 0.00 | 59.65 | 59.65 | 59.65 | 0 |
| 1736803740 | 59.65 | 0.58 | 0.98 | 57.96 | 59.96 | 57.96 | 116 |
| 1736544540 | 59.07 | -0.49 | -0.82 | 59.2 | 59.2 | 58.56 | 153 |
| 1736458140 | 59.56 | -1.99 | -3.23 | 60.1 | 60.1 | 59.56 | 56 |
| 1736371740 | 61.55 | -2.58 | -4.02 | 63.98 | 64.069999 | 60.56 | 110 |
| 1736285400 | 64.129999 | -2.72 | -4.07 | 66.03 | 66.03 | 63.4 | 1675 |
| 1736198940 | 66.849999 | 0.76 | 1.15 | 66.09 | 66.849999 | 65.3 | 765 |
| 1735939740 | 66.09 | 0.45 | 0.69 | 64.75 | 66.09 | 64.75 | 445 |
| 1735853400 | 65.64 | 0.89 | 1.37 | 66.5 | 66.84 | 65.01 | 188 |
| 1735594200 | 64.75 | -0.77 | -1.18 | 65 | 65.239999 | 64.629999 | 31 |
| 1735334940 | 65.519999 | 0.07 | 0.11 | 65.5 | 65.73 | 65.5 | 61 |
| 1735248540 | 65.45 | 0.91 | 1.41 | 64.47 | 65.5 | 64.47 | 88 |
| 1734989340 | 64.54 | 0.38 | 0.59 | 66.12 | 66.12 | 64.31 | 337 |
| 1734730200 | 64.16 | -0.87 | -1.34 | 63.42 | 65.4 | 63.42 | 110 |
| 1734643800 | 65.03 | -1.77 | -2.65 | 64.33 | 65.66 | 64.33 | 56 |
| 1734557400 | 66.8 | -2.91 | -4.17 | 69.51 | 69.51 | 66.8 | 211 |
| 1734470940 | 69.71 | -0.71 | -1.01 | 69.62 | 71.75 | 69.44 | 68 |
| 1734384540 | 70.42 | -2.24 | -3.08 | 72.66 | 73.13 | 70.42 | 192 |
| 1734125340 | 72.66 | -2.28 | -3.04 | 73.99 | 75.38 | 72.66 | 207 |
| 1734039000 | 74.94 | 10.12 | 15.61 | 64 | 76.03 | 64 | 1550 |
| 1733952540 | 64.819999 | -0.76 | -1.16 | 65.58 | 66.29 | 64.55 | 3954 |
| 1733866140 | 65.58 | 1.2 | 1.86 | 63.93 | 66.33 | 63.93 | 336 |
| 1733779740 | 64.379999 | -0.57 | -0.88 | 66 | 67.86 | 64.379999 | 1795 |
| 1733520600 | 64.95 | 0.03 | 0.05 | 65.16 | 65.519999 | 64.92 | 114 |
| 1733434200 | 64.92 | 0.45 | 0.70 | 64.47 | 64.92 | 63.6 | 235 |
| 1733347800 | 64.47 | 0.38 | 0.59 | 64.36 | 64.47 | 63.61 | 669 |
| 1733261340 | 64.09 | -0.1 | -0.16 | 62.92 | 64.09 | 62.92 | 293 |
| 1733174940 | 64.19 | 1.12 | 1.78 | 63.36 | 64.19 | 63.07 | 531 |
| 1732915740 | 63.07 | 3.04 | 5.06 | 63 | 63.57 | 61.78 | 500 |
| 1732829400 | 60.03 | 1.14 | 1.94 | 58.89 | 62 | 58 | 268 |
| 1732743000 | 58.89 | 0.09 | 0.15 | 58.86 | 61.98 | 58.86 | 348 |
| 1732656600 | 58.8 | -1.56 | -2.58 | 60.36 | 60.36 | 58.68 | 49 |
| 1732570140 | 60.36 | 1.71 | 2.92 | 59.34 | 60.84 | 58.86 | 89 |
| 1732310940 | 58.65 | -1.15 | -1.92 | 59.22 | 60.17 | 58.65 | 273 |
| 1732224600 | 59.8 | 4.55 | 8.24 | 58.5 | 60.06 | 58.5 | 1491 |
| 1732051800 | 55.25 | 0.5 | 0.91 | 52.5 | 55.43 | 52.5 | 210 |
| 1731965340 | 54.75 | -2.27 | -3.98 | 55.64 | 55.73 | 54.05 | 239 |
| 1731619800 | 57.02 | -0.18 | -0.31 | 57 | 57.2 | 56.58 | 123 |
| 1731533400 | 57.2 | 4.25 | 8.03 | 53.48 | 57.35 | 53.4 | 487 |
| 1731446940 | 52.95 | -0.6 | -1.12 | 53.32 | 53.55 | 52.65 | 78 |
| 1731360540 | 53.55 | 1.25 | 2.39 | 54.17 | 54.86 | 53.5 | 1050 |
| 1731101400 | 52.3 | -0.65 | -1.23 | 53.25 | 54 | 51.2 | 196 |
| 1731014940 | 52.95 | 5.3 | 11.12 | 48.85 | 55 | 48.85 | 1091 |
| 1730928600 | 47.65 | 0.4 | 0.85 | 49 | 49.4 | 47.65 | 150 |
| 1730842200 | 47.25 | -0.29 | -0.61 | 47.05 | 47.25 | 47.05 | 6 |
| 1730755800 | 47.54 | -0.22 | -0.46 | 48.05 | 48.5 | 46.8 | 20 |
| 1730496600 | 47.76 | 0.37 | 0.78 | 47.39 | 47.85 | 46.85 | 427 |
| 1730410200 | 47.39 | 2.44 | 5.43 | 45.43 | 47.72 | 45.43 | 1362 |
| 1730323800 | 44.95 | 1.71 | 3.95 | 44.73 | 45.07 | 44.52 | 213 |
| 1730237340 | 43.24 | -0.26 | -0.60 | 43.68 | 43.68 | 43.2 | 13 |
| 1730151000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1729891800 | 43.5 | 1.74 | 4.17 | 43.36 | 44.28 | 43.26 | 1142 |
| 1729805400 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1729719000 | 41.76 | -1.4 | -3.24 | 42.74 | 42.74 | 41.48 | 222 |
| 1729632600 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 234 |
| 1729546140 | 43.16 | -1.6 | -3.57 | 44.64 | 44.64 | 42.97 | 131 |
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
