Premium
WLM Participacoes E Comercio De Maquinas E Veeculos SA. (WLMM4)
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 | 2.65 | 8.98305084746 | 29.5 | 32.15 | 29.49 | 3133 | 31.82531915 | PR |
| 4 | 1.65 | 5.40983606557 | 30.5 | 32.15 | 29.23 | 1429 | 31.07295 | PR |
| 12 | 6.42 | 24.9514185775 | 25.73 | 32.15 | 25.4 | 989 | 30.03032967 | PR |
| 26 | 1.31 | 4.24773022049 | 30.84 | 33.99 | 25.4 | 1162 | 29.66135865 | PR |
| 52 | 6.56 | 25.6350136772 | 25.59 | 36.8 | 22.2 | 1420 | 28.104496 | PR |
| 156 | -3.01 | -8.56086461889 | 35.16 | 40.44 | 15.1 | 1940 | 26.68819966 | PR |
| 260 | 13.11 | 68.8550420168 | 19.04 | 43.63 | 12.52 | 1955 | 26.6227505 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 31.87 | -0.02 | -0.06 | 30.01 | 31.88 | 30 | 1900 |
| 1741382940 | 31.89 | 1.9 | 6.34 | 29.89 | 31.9 | 29.49 | 7200 |
| 1741296540 | 29.99 | 0.02 | 0.07 | 29.5 | 29.99 | 29.5 | 300 |
| 1741210200 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1740778200 | 29.97 | -0.02 | -0.07 | 29.97 | 29.97 | 29.97 | 300 |
| 1740691800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1740605400 | 29.99 | 0.48 | 1.63 | 29.99 | 29.99 | 29.99 | 100 |
| 1740519000 | 29.51 | -0.48 | -1.60 | 30 | 30.5 | 29.51 | 1000 |
| 1740432540 | 29.99 | -0.71 | -2.31 | 30.7 | 31.49 | 29.23 | 3200 |
| 1740173400 | 30.7 | -0.3 | -0.97 | 30.15 | 30.99 | 30.14 | 1600 |
| 1740086940 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1740000540 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739914140 | 31 | 0.01 | 0.03 | 30.33 | 31 | 30.33 | 200 |
| 1739827800 | 30.99 | 0.54 | 1.77 | 29.99 | 30.99 | 29.99 | 1300 |
| 1739568600 | 30.45 | -0.4 | -1.30 | 30.99 | 30.99 | 30.45 | 900 |
| 1739482140 | 30.85 | -0.12 | -0.39 | 30.01 | 30.93 | 30 | 600 |
| 1739395740 | 30.97 | 0.47 | 1.54 | 30 | 30.97 | 29.7 | 1300 |
| 1739309400 | 30.5 | 0.16 | 0.53 | 30.5 | 30.5 | 30.5 | 100 |
| 1739222940 | 30.34 | 0.34 | 1.13 | 30 | 30.4 | 30 | 900 |
| 1738963800 | 30 | 0.01 | 0.03 | 30 | 30 | 30 | 100 |
| 1738877340 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1738790940 | 29.99 | 0.29 | 0.98 | 29.99 | 29.99 | 29.99 | 100 |
| 1738704600 | 29.7 | 0.58 | 1.99 | 29.99 | 29.99 | 29.03 | 500 |
| 1738618200 | 29.12 | -0.15 | -0.51 | 29.79 | 29.79 | 29.12 | 200 |
| 1738358940 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1738272540 | 29.27 | 0.08 | 0.27 | 29.17 | 29.27 | 29.17 | 1300 |
| 1738186200 | 29.19 | 0.39 | 1.35 | 29.19 | 29.19 | 29.19 | 400 |
| 1738099740 | 28.8 | -0.46 | -1.57 | 28.8 | 28.8 | 28.8 | 400 |
| 1738013340 | 29.26 | 0.9 | 3.17 | 28.9 | 29.26 | 28.9 | 500 |
| 1737754200 | 28.36 | -0.78 | -2.68 | 28.36 | 28.36 | 28.36 | 100 |
| 1737667740 | 29.14 | 0.15 | 0.52 | 29.14 | 29.14 | 29.14 | 100 |
| 1737581400 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1737495000 | 28.99 | 0.18 | 0.62 | 29.39 | 29.39 | 28.99 | 800 |
| 1737408600 | 28.81 | -0.33 | -1.13 | 29 | 29 | 28.81 | 200 |
| 1737149400 | 29.14 | 0.32 | 1.11 | 28.83 | 29.14 | 28.81 | 1100 |
| 1737062940 | 28.82 | -0.7 | -2.37 | 29.52 | 29.52 | 28.82 | 800 |
| 1736976540 | 29.52 | 0.02 | 0.07 | 29.2 | 29.52 | 29.2 | 1500 |
| 1736890140 | 29.5 | -0.1 | -0.34 | 29.01 | 29.5 | 29.01 | 500 |
| 1736803740 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1736544540 | 29.6 | -1.19 | -3.86 | 30 | 30 | 29.24 | 1200 |
| 1736458140 | 30.79 | -0.17 | -0.55 | 30.16 | 30.99 | 30.16 | 1500 |
| 1736371740 | 30.96 | 0.46 | 1.51 | 30.99 | 30.99 | 30 | 1300 |
| 1736285400 | 30.5 | -0.49 | -1.58 | 30.01 | 30.5 | 30.01 | 400 |
| 1736198940 | 30.99 | -0.01 | -0.03 | 30 | 30.99 | 30 | 300 |
| 1735939740 | 31 | 1.11 | 3.71 | 30.5 | 31 | 29.06 | 900 |
| 1735853400 | 29.89 | -0.11 | -0.37 | 29 | 29.9 | 29 | 600 |
| 1735594200 | 30 | 1.01 | 3.48 | 29 | 30 | 29 | 2100 |
| 1735334940 | 28.99 | 0.3 | 1.05 | 28.99 | 28.99 | 28.32 | 1300 |
| 1735248540 | 28.69 | 0.19 | 0.67 | 29 | 29 | 28.01 | 1100 |
| 1734989340 | 28.5 | 0.52 | 1.86 | 28 | 28.5 | 28 | 200 |
| 1734730200 | 27.98 | 0.59 | 2.15 | 27.77 | 27.98 | 27.77 | 200 |
| 1734643800 | 27.39 | 0.72 | 2.70 | 26.67 | 27.39 | 26.63 | 2000 |
| 1734557400 | 26.67 | -0.23 | -0.86 | 25.73 | 26.67 | 25.4 | 2300 |
| 1734470940 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1734384540 | 26.9 | 0.4 | 1.51 | 26.8 | 26.9 | 25.9 | 600 |
| 1734125340 | 26.5 | 0.58 | 2.24 | 26.55 | 26.55 | 26 | 400 |
| 1734039000 | 25.92 | -2.44 | -8.60 | 28.03 | 28.99 | 25.92 | 13700 |
| 1733952540 | 28.36 | -0.13 | -0.46 | 28.21 | 29.59 | 28.21 | 3600 |
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
