Premium
Williams Cos Inc (W1MB34)
BOV
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 | -6.65 | -1.95077591012 | 340.89 | 340.89 | 334.24 | 4 | 339.65714286 | DR |
| 4 | -9.84 | -2.8598000465 | 344.08 | 344.08 | 313 | 49 | 324.6951895 | DR |
| 12 | 11.44 | 3.54399008674 | 322.8 | 349.62 | 311.24 | 20 | 324.65635468 | DR |
| 26 | 37.84 | 12.7665317139 | 296.4 | 362 | 296.4 | 22 | 329.637879 | DR |
| 52 | 131.84 | 65.1383399209 | 202.4 | 362 | 195.3 | 15 | 307.83066595 | DR |
| 156 | 161.76 | 93.7847866419 | 172.48 | 362 | 135.01 | 26 | 215.81549772 | DR |
| 260 | 236.13 | 240.678829885 | 98.11 | 362 | 98.11 | 50 | 153.30758288 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 334.24 | -4.74 | -1.40 | 334.24 | 334.24 | 334.24 | 2 |
| 1745875800 | 338.98 | 0 | 0.00 | 338.98 | 338.98 | 338.98 | 0 |
| 1745616600 | 338.98 | -1.58 | -0.46 | 338.98 | 338.98 | 338.98 | 4 |
| 1745530200 | 340.56 | 3.62 | 1.07 | 340.89 | 340.89 | 340.56 | 3 |
| 1745443800 | 336.94 | 0 | 0.00 | 336.94 | 336.94 | 336.94 | 0 |
| 1745357400 | 336.94 | 0 | 0.00 | 336.94 | 336.94 | 336.94 | 0 |
| 1744925400 | 336.94 | 0 | 0.00 | 336.94 | 336.94 | 336.94 | 0 |
| 1744839000 | 336.94 | 0 | 0.00 | 336.94 | 336.94 | 336.94 | 0 |
| 1744752600 | 336.94 | 12.78 | 3.94 | 336.94 | 336.94 | 336.94 | 1 |
| 1744666200 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1744407000 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1744320600 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1744234200 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1744147800 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1744061400 | 324.16 | 1.09 | 0.34 | 323.07 | 324.16 | 323.07 | 305 |
| 1743802200 | 323.07 | -9.25 | -2.78 | 313 | 323.07 | 313 | 21 |
| 1743715800 | 332.32 | -11.76 | -3.42 | 341.03 | 341.03 | 332.32 | 8 |
| 1743629340 | 344.08 | 0 | 0.00 | 344.08 | 344.08 | 344.08 | 0 |
| 1743542940 | 344.08 | 4.42 | 1.30 | 344.08 | 344.08 | 344.08 | 1 |
| 1743456600 | 339.66 | -0.43 | -0.13 | 339.66 | 339.66 | 339.66 | 1 |
| 1743197400 | 340.09 | -2.29 | -0.67 | 340.09 | 340.09 | 340.09 | 1 |
| 1743111000 | 342.38 | 16.15 | 4.95 | 341.7 | 343 | 341.7 | 15 |
| 1743024540 | 326.23 | 0 | 0.00 | 326.23 | 326.23 | 326.23 | 0 |
| 1742938140 | 326.23 | 0 | 0.00 | 326.23 | 326.23 | 326.23 | 0 |
| 1742851740 | 326.23 | -17.17 | -5.00 | 326.23 | 326.23 | 326.23 | 1 |
| 1742592600 | 343.4 | 5.44 | 1.61 | 343.4 | 343.4 | 343.4 | 3 |
| 1742506200 | 337.96 | 4.92 | 1.48 | 337.96 | 337.96 | 337.96 | 1 |
| 1742419800 | 333.04 | 0.04 | 0.01 | 333.04 | 333.04 | 333.04 | 4 |
| 1742333400 | 333 | 0 | 0.00 | 333 | 333 | 333 | 0 |
| 1742247000 | 333 | 13.56 | 4.24 | 349.62 | 349.62 | 333 | 42 |
| 1741987800 | 319.44 | 0 | 0.00 | 319.44 | 319.44 | 319.44 | 0 |
| 1741901400 | 319.44 | 0 | 0.00 | 319.44 | 319.44 | 319.44 | 0 |
| 1741815000 | 319.44 | 0 | 0.00 | 319.44 | 319.44 | 319.44 | 0 |
| 1741728600 | 319.44 | 4.17 | 1.32 | 319.44 | 319.44 | 319.44 | 2 |
| 1741642140 | 315.27 | 0.97 | 0.31 | 311.24 | 317.13 | 311.24 | 22 |
| 1741382940 | 314.3 | -0.04 | -0.01 | 315 | 315 | 314.3 | 4 |
| 1741296540 | 314.33999 | -25.23 | -7.43 | 320 | 320 | 314.33999 | 5 |
| 1741210200 | 339.57 | 0 | 0.00 | 339.57 | 339.57 | 339.57 | 0 |
| 1740778200 | 339.57 | 9.16 | 2.77 | 339.57 | 339.57 | 339.57 | 2 |
| 1740691740 | 330.41 | -5.2 | -1.55 | 330.1 | 331.32 | 330.1 | 4 |
| 1740605400 | 335.61 | 0 | 0.00 | 335.61 | 335.61 | 335.61 | 0 |
| 1740519000 | 335.61 | 4.62 | 1.40 | 335.61 | 335.61 | 335.61 | 1 |
| 1740432540 | 330.99 | 0 | 0.00 | 330.99 | 330.99 | 330.99 | 0 |
| 1740173340 | 330.99 | 0 | 0.00 | 330.99 | 330.99 | 330.99 | 0 |
| 1740086940 | 330.99 | 0 | 0.00 | 330.99 | 330.99 | 330.99 | 0 |
| 1740000540 | 330.99 | 1.46 | 0.44 | 330.99 | 330.99 | 330.99 | 3 |
| 1739914200 | 329.52999 | 0 | 0.00 | 329.52999 | 329.52999 | 329.52999 | 0 |
| 1739827800 | 329.52999 | 2.33 | 0.71 | 329.52999 | 329.52999 | 329.52999 | 2 |
| 1739568600 | 327.2 | 13.2 | 4.20 | 329.01 | 329.01 | 327.2 | 3 |
| 1739482140 | 314 | -3.12 | -0.98 | 318 | 318 | 314 | 6 |
| 1739395740 | 317.12 | 0.72 | 0.23 | 317.12 | 317.12 | 317.12 | 30 |
| 1739309400 | 316.39999 | -5.95 | -1.85 | 322.3 | 322.3 | 316.39999 | 2 |
| 1739223000 | 322.35 | 0 | 0.00 | 322.35 | 322.35 | 322.35 | 0 |
| 1738963800 | 322.35 | -2.37 | -0.73 | 321.27999 | 325 | 321.27999 | 107 |
| 1738877340 | 324.72 | 1.92 | 0.59 | 323.06 | 326.37 | 323 | 4 |
| 1738791000 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1738704600 | 322.8 | -5.6 | -1.71 | 322.8 | 322.8 | 322.8 | 1 |
| 1738618200 | 328.39999 | 0.4 | 0.12 | 323.01 | 328.39999 | 323.01 | 3 |
| 1738358940 | 328 | 9.21 | 2.89 | 328 | 328 | 328 | 10 |
| 1738242000 | 318.79 | 0 | 0.00 | 318.79 | 318.79 | 318.79 | 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
