|
Marché Fermé -
NYSE
22:00:02 12/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 74,17 USD | +2,06% |
|
+4,75% | +23,39% |
Place de cotation
NYSE
WMB 74,17 $
+2,06%
558 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| WMB | 74,17USD | +2,06% | 558 M $ | ||
CBOE
| WMB | 74,18USD | +2,07% | 19,04 M $ | |
|
Xetra
| WMB | 65,22EUR | +0,68% | 22,31 k € | |
|
Tradegate
| WMB | 66,50EUR | +2,47% | 16,56 k € | |
|
Börse Stuttgart
| WMB | 66,24EUR | +0,06% | 13,25 k € | |
|
London S.E.
| 0LXB | 73,17USD | +1,50% | 6,66 k $ | |
|
Mexican S.E.
| WMB * | 1 250,00MXN | -0,64% | 7,5 k $ | |
|
Deutsche Boerse AG
| WMB | 65,98EUR | +2,14% | 0 € | |
|
Boerse Muenchen
| WMB | 66,21EUR | 0,00% | 0 € | |
|
Wiener Boerse
| WMB | 66,04EUR | +1,38% | 0 € | |
|
Berne S.E.
| WMB | 61,46CHF | +1,47% | 0 CHF | |
|
Borsa Italiana
| 1WMB | 62,20EUR | +2,10% | 0 € | |
| W1MB34 | 363,50BRL | +1,38% | 15,99 k R$ |
Cotations 5 jours: Williams Companies, Inc.
Cours en différé NYSE
| 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 72.39 $US | 71.46 $US | 72.34 $US | 72.67 $US | 74.17 $US |
| Volume | 6 439 837 | 5 173 844 | 9 576 390 | 7 077 025 | 7 523 372 |
| Variation | +2,23% | -1,28% | +1,23% | +0,46% | +2,06% |
| Ouverture | 70.67 $US | 72.90 $US | 71.53 $US | 72.31 $US | 72.00 $US |
| Plus haut | 72.74 $US | 72.90 $US | 72.85 $US | 73.45 $US | 74.21 $US |
| Plus bas | 70.11 $US | 70.83 $US | 71.34 $US | 72.06 $US | 72.00 $US |
Performances
| 1 jour | +2,06% | ||
| 1 semaine | +4,75% | ||
| Mois en cours | +9,12% | ||
| 1 mois | +1,81% | ||
| 3 mois | -1,13% | ||
| 6 mois | +1,97% | ||
| Année en cours | +23,39% | ||
| 1 an | +18,46% | ||
| 3 ans | +113,13% | ||
| 5 ans | +156,38% | ||
| 10 ans | +148,14% |
Volumes
marchésVolume du jour
7 523 372
Volume du jour estimé
7 523 372
Volume moy. 20 séances
6 535 572
Ratio Volume du jour
1,15
Volume moy. 20 séances USD
484 743 375,24
Volume record 1
121 608 200
Volume record 2
105 693 000
Volume record 3
101 131 000
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
90 722 331 398
Chiffre d'affaires (USD)
11 950 000 000
Nombre d'employés
5 987
CA / Employé (USD)
1 995 991
Flottant
96,43%
Capitalisation flottante (USD)
90 277 254 139
Capital Moyen Quotidien Echangé
0,53%
Indicateurs
Moyenne mobile 5 jours
72,61
Moyenne mobile 20 jours
70,85
Moyenne mobile 50 jours
72,18
Moyenne mobile 100 jours
72,93
Ecart cours / (MMA5)
-2,11%
Ecart cours / (MMA20)
-4,48%
Ecart cours / (MMA50)
-2,68%
Ecart cours / (MMA100)
-1,67%
STIM
RSI 9 jours
61,29
RSI 14 jours
55,61
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +2,06% | +4,75% | +18,46% | +113,13% | 90,72 Md | |
| +0,56% | +1,31% | -0,39% | +49,29% | 104 Md | |
| -0,47% | -2,42% | +16,63% | +30,87% | 77,55 Md | |
| +1,82% | +5,32% | +22,07% | +95,62% | 73,66 Md | |
| +0,39% | +1,04% | +15,91% | +79,98% | 62,54 Md | |
| +1,34% | +1,09% | +90,63% | +239,73% | 62,3 Md | |
| +1,55% | +2,75% | +24,24% | +62,15% | 58,34 Md | |
| +0,94% | -0,94% | +18,89% | +58,61% | 57,62 Md | |
| +0,16% | +0,60% | +23,48% | +18,00% | 30,81 Md | |
| +0,57% | +2,63% | +23,70% | +62,77% | 27,52 Md | |
| Moyenne | +0,89% | +1,84% | +25,36% | +81,02% | 64,49 Md | |
| Moyenne pondérée par Capi. | +0,95% | +1,91% | +23,37% | +83,80% |
Historique de Cours: Williams Companies, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
ac89c13e508ef72bea.MaWqLtbiGaHWGg0gK9Ds4KWdR2jzeQHJW6zH_Bb_OKs.fvXMQo-2ffKAdyBzfoGqjZH-DQSRFET7I8L-mn-of-8J8sFDppYrledKRA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 74,17 | 1 514 471 | 5 749 139 |
| 22:00:00 | 74,17 | 281 | 4 234 668 |
| 22:00:00 | 74,17 | 300 | 4 234 387 |
| 22:00:00 | 74,17 | 2 696 | 4 234 087 |
| 22:00:00 | 74,17 | 100 | 4 231 391 |
| 22:00:00 | 74,17 | 700 | 4 231 291 |
| 22:00:00 | 74,17 | 3 889 | 4 230 591 |
| 21:59:59 | 74,18 | 100 | 4 226 702 |
| 21:59:59 | 74,18 | 235 | 4 226 602 |
| 21:59:59 | 74,17 | 274 | 4 226 367 |
Extrêmes de Cours
| 1 semaine | 70,83 |  | 74,21 |
| 1 mois | 67,38 | | 74,21 |
| Année en cours | 58,49 | | 80,08 |
| 1 an | 56,19 | | 80,08 |
| 3 ans | 32,65 | | 80,08 |
| 5 ans | 24,86 | | 80,08 |
| 10 ans | 8,41 | | 80,08 |
Variations Mensuelles
Variations Annuelles
| 2026 | +23,39% | ||
| 2025 | +11,07% | ||
| 2024 | +55,38% | ||
| 2023 | +5,87% | ||
| 2022 | +26,34% | ||
| 2021 | +29,88% | ||
| 2020 | -15,47% | ||
| 2019 | +7,57% | ||
| 2018 | -27,68% | ||
| 2017 | -2,09% | ||
| 2016 | +21,17% | ||
| 2015 | -42,81% | ||
| 2014 | +16,52% | ||
| 2013 | +17,81% | ||
| 2012 | -0,85% | ||
| 2011 | +33,58% | ||
| 2010 | +17,27% | ||
| 2009 | +45,58% | ||
| 2008 | -59,53% | ||
| 2007 | +36,98% | ||
| 2006 | +12,73% | ||
| 2005 | +42,23% | ||
| 2004 | +65,89% | ||
| 2003 | +263,70% | ||
| 2002 | -89,42% | ||
| 2001 | -36,10% | ||
| 2000 | +30,67% | ||
| 1999 | -2,00% | ||
| 1998 | +9,43% | ||
| 1997 | +52,00% | ||
| 1996 | +28,21% | ||
| 1995 | +74,63% | ||
| 1994 | +3,08% | ||
| 1993 | +24,20% | ||
| 1992 | +2,28% | ||
| 1991 | +48,31% | ||
| 1990 | -33,01% | ||
| 1989 | +26,64% | ||
| 1988 | +30,48% | ||
| 1987 | +0,54% | ||
| 1986 | -21,85% | ||
| 1985 | 0,00% | ||
| 1984 | +7,69% | ||
| 1983 | +62,50% | ||
| 1982 | -37,90% | ||
| 1981 | -42,06% | ||
| 1980 | +47,66% | ||
| 1979 | +113,33% | ||
| 1978 | -18,92% | ||
| 1977 | -27,80% | ||
| 1976 | 0,00% | ||
| 1975 | -21,46% | ||
| 1974 | -7,94% | ||
| 1973 | +38,97% | ||
| 1972 | +20,00% | ||
| 1971 | +26,39% | ||
| 1970 | +20,09% | ||
| 1969 | -11,81% | ||
| 1968 | -14,19% |
- Bourse
- Actions
- Action WMB
- Cotations Williams Companies, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
