Premium
Western Digital Corp. (W1DC34)
BOV
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 | -0.36 | -0.123287671233 | 292 | 292 | 291.64 | 36 | 291.65222222 | DR |
| 4 | -86.2 | -22.813889477 | 377.84 | 408.27 | 291.64 | 25 | 296.31693333 | DR |
| 12 | -119.96 | -29.1448007775 | 411.6 | 411.6 | 291.64 | 20 | 375.68189781 | DR |
| 26 | -73.06 | -20.0329037565 | 364.7 | 460.09 | 291.64 | 17 | 374.35972561 | DR |
| 52 | -42.35 | -12.6800203599 | 333.99 | 460.09 | 291.64 | 632 | 366.1864959 | DR |
| 156 | 47.8 | 19.6030183727 | 243.84 | 460.09 | 162.33 | 391 | 341.98479172 | DR |
| 260 | 29.37 | 11.1983833454 | 262.27 | 460.09 | 150.57 | 828 | 251.24476695 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 291.64 | 0 | 0.00 | 291.64 | 291.64 | 291.64 | 0 |
| 1740691740 | 291.64 | -0.04 | -0.01 | 291.64 | 291.64 | 291.64 | 50 |
| 1740605400 | 291.68 | -116.59 | -28.56 | 292 | 292 | 291.68 | 22 |
| 1740518940 | 408.27 | 0 | 0.00 | 408.27 | 408.27 | 408.27 | 0 |
| 1740432540 | 408.27 | 0 | 0.00 | 408.27 | 408.27 | 408.27 | 0 |
| 1740173340 | 408.27 | 0 | 0.00 | 408.27 | 408.27 | 408.27 | 0 |
| 1740086940 | 408.27 | 0 | 0.00 | 408.27 | 408.27 | 408.27 | 0 |
| 1740000540 | 408.27 | 10.55 | 2.65 | 377.84 | 408.27 | 377.84 | 3 |
| 1739914200 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1739827800 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1739568600 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1739482200 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1739395800 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1739309400 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1739223000 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738963800 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738877400 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738791000 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738704600 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738618200 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738359000 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738272600 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738186200 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738099800 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1738013400 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1737754200 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1737667800 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1737581400 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1737495000 | 397.72 | 0 | 0.00 | 397.72 | 397.72 | 397.72 | 0 |
| 1737408600 | 397.72 | 22 | 5.86 | 397.72 | 397.72 | 397.72 | 1 |
| 1737149340 | 375.72 | 0 | 0.00 | 375.72 | 375.72 | 375.72 | 0 |
| 1737062940 | 375.72 | 0 | 0.00 | 375.72 | 375.72 | 375.72 | 0 |
| 1736976540 | 375.72 | 0 | 0.00 | 375.72 | 375.72 | 375.72 | 0 |
| 1736890140 | 375.72 | 4.46 | 1.20 | 375.72 | 375.72 | 375.72 | 1 |
| 1736803740 | 371.26 | -6.24 | -1.65 | 371.26 | 371.26 | 371.26 | 1 |
| 1736544540 | 377.5 | -26.83 | -6.64 | 383.37 | 383.37 | 377.5 | 3 |
| 1736458140 | 404.33 | 0 | 0.00 | 404.33 | 404.33 | 404.33 | 0 |
| 1736371740 | 404.33 | 0 | 0.00 | 404.33 | 404.33 | 404.33 | 0 |
| 1736285340 | 404.33 | 0 | 0.00 | 404.33 | 404.33 | 404.33 | 0 |
| 1736198940 | 404.33 | 28.16 | 7.49 | 376.17 | 404.33 | 376.17 | 3 |
| 1735939800 | 376.17 | 0 | 0.00 | 376.17 | 376.17 | 376.17 | 0 |
| 1735853400 | 376.17 | -6.23 | -1.63 | 376.17 | 376.17 | 376.17 | 2 |
| 1735594140 | 382.4 | 0 | 0.00 | 382.4 | 382.4 | 382.4 | 0 |
| 1735334940 | 382.4 | 0 | 0.00 | 382.4 | 382.4 | 382.4 | 0 |
| 1735248540 | 382.4 | -29.05 | -7.06 | 384.4 | 384.4 | 382.4 | 3 |
| 1734989400 | 411.45 | 0 | 0.00 | 411.45 | 411.45 | 411.45 | 0 |
| 1734730200 | 411.45 | 0 | 0.00 | 411.45 | 411.45 | 411.45 | 0 |
| 1734643800 | 411.45 | 0 | 0.00 | 411.45 | 411.45 | 411.45 | 0 |
| 1734557400 | 411.45 | 17.45 | 4.43 | 411.45 | 411.45 | 411.45 | 2 |
| 1734470940 | 394 | -2 | -0.51 | 394 | 394 | 394 | 1 |
| 1734384540 | 396 | 0 | 0.00 | 396 | 396 | 396 | 0 |
| 1734125340 | 396 | -11.24 | -2.76 | 396 | 396 | 396 | 1 |
| 1734039000 | 407.24 | -24.91 | -5.76 | 411.6 | 411.6 | 407.24 | 181 |
| 1733952600 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733866200 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733779800 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733520600 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733434200 | 432.15 | 67.15 | 18.40 | 460.09 | 460.09 | 432.15 | 3 |
| 1733317200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
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
