|
Marché Fermé -
NYSE
22:00:02 28/08/2026
|
Après clôture 00:00:05 | |||
| 73,73 USD | -0,62% |
|
74,56 | +1,13% |
Place de cotation
NYSE
WMB 73,73 $
-0,62%
346 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| WMB | 73,73USD | -0,62% | 346 M $ | ||
CBOE
| WMB | 73,75USD | -0,58% | 11,42 M $ | |
|
Borsa Italiana
| 1WMB | 62,94EUR | -1,59% | 56,39 k € | |
|
Mexican S.E.
| WMB * | 1 238,00MXN | -3,73% | 96,56 k $ | |
|
Xetra
| WMB | 62,82EUR | -1,66% | 4,4 k € | |
|
London S.E.
| 0LXB | 71,70USD | +1,88% | 2,72 k $ | |
|
Boerse Muenchen
| WMB | 63,59EUR | -0,20% | 2,42 k € | |
|
Börse Stuttgart
| WMB | 63,42EUR | -0,72% | 1,4 k € | |
|
Tradegate
| WMB | 63,62EUR | -0,13% | 1,34 k € | |
|
Deutsche Boerse AG
| WMB | 63,34EUR | -0,38% | 0 € | |
|
Wiener Boerse
| WMB | 64,00EUR | +1,72% | 0 € | |
|
Berne S.E.
| WMB | 60,03CHF | +1,89% | 0 CHF | |
| W1MB34 | 382,66BRL | +2,55% | 1,53 k R$ |
Cotations 5 jours: Williams Companies, Inc.
Cours en différé NYSE
| 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Dernier | 71.08 $US | 74.41 $US | 74.19 $US | 73.73 $US | 73.73 $US |
| Volume | 7 011 660 | 8 291 496 | 7 563 938 | 4 692 949 | 4 693 083 |
| Variation | +0,15% | +4,68% | -0,30% | -0,62% | -0,62% |
| Ouverture | 70.90 $US | 71.16 $US | 74.35 $US | 74.47 $US | 74.47 $US |
| Plus haut | 72.03 $US | 75.53 $US | 74.76 $US | 74.81 $US | 74.81 $US |
| Plus bas | 70.81 $US | 71.11 $US | 72.72 $US | 73.46 $US | 73.46 $US |
Performances
| 1 jour | +1,13% | ||
| 1 semaine | +2,86% | ||
| Mois en cours | +3,06% | ||
| 1 mois | +4,15% | ||
| 3 mois | -0,86% | ||
| 6 mois | -1,32% | ||
| Année en cours | +22,66% | ||
| 1 an | +28,25% | ||
| 3 ans | +112,66% | ||
| 5 ans | +199,59% | ||
| 10 ans | +164,93% |
Volumes
marchésVolume du jour
4 693 083
Volume du jour estimé
4 693 083
Volume moy. 20 séances
5 863 493
Ratio Volume du jour
0,8
Volume moy. 20 séances USD
432 315 338,89
Volume record 1
121 608 200
Volume record 2
105 693 000
Volume record 3
101 131 000
Rotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
90 746 794 747
Chiffre d'affaires (USD)
11 950 000 000
Nombre d'employés
5 987
CA / Employé (USD)
1 995 991
Flottant
96.43 %
Capitalisation flottante (USD)
90 301 300 712
Capital Moyen Quotidien Echangé
0.48%
Indicateurs
Moyenne mobile 5 jours
71,73
Moyenne mobile 20 jours
72,25
Moyenne mobile 50 jours
73,34
Moyenne mobile 100 jours
73,39
Ecart cours / (MMA5)
-2,72%
Ecart cours / (MMA20)
-2,01%
Ecart cours / (MMA50)
-0,53%
Ecart cours / (MMA100)
-0,47%
RSI 9 jours
58,9
RSI 14 jours
55,49
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,62% | +2,86% | +28,25% | +112,66% | 90,75 Md | |
| +0,69% | -1,01% | +6,20% | +48,96% | 109 Md | |
| -0,08% | +1,54% | +23,40% | +48,25% | 84,33 Md | |
| +0,06% | -0,16% | +17,63% | +82,01% | 70,23 Md | |
| +0,13% | -1,14% | +21,67% | +78,95% | 64,57 Md | |
| -0,39% | -4,77% | +74,26% | +240,70% | 61,96 Md | |
| -0,44% | +1,11% | +18,41% | +69,62% | 60,33 Md | |
| +0,04% | +0,17% | +26,21% | +45,90% | 59,71 Md | |
| +0,80% | +0,35% | +26,58% | +35,46% | 33,09 Md | |
| -0,49% | -1,69% | +28,49% | +61,48% | 28,14 Md | |
| Moyenne | +0,14% | -0,33% | +27,11% | +82,40% | 66,23 Md | |
| Moyenne pondérée par Capi. | +0,22% | -0,20% | +25,38% | +83,43% |
Historique de Cours: Williams Companies, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
7a379482a0059b1e3e82983f88f.muCgL2azInFq6YC2FP0FJvzVFEiIOR_96nQvNpm-wJY.0rfwFyvfdjUuuOTOW4VCFp6RI37gSWbKvhZNc9bkj8eiie1HFNwQCy2uzQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 73,73 | 1 047 489 | 3 001 682 |
| 21:59:59 | 73,71 | 389 | 1 954 193 |
| 21:59:59 | 73,71 | 844 | 1 953 804 |
| 21:59:59 | 73,70 | 4 074 | 1 952 960 |
| 21:59:59 | 73,70 | 2 100 | 1 948 886 |
| 21:59:59 | 73,70 | 2 594 | 1 946 786 |
| 21:59:59 | 73,70 | 140 | 1 944 192 |
| 21:59:59 | 73,70 | 100 | 1 944 052 |
| 21:59:58 | 73,70 | 100 | 1 943 952 |
| 21:59:58 | 73,71 | 150 | 1 943 852 |
Extrêmes de Cours
| 1 semaine | 69,6 |  | 75,53 |
| 1 mois | 68,52 | | 75,88 |
| Année en cours | 58,49 | | 80,08 |
| 1 an | 56,08 | | 80,08 |
| 3 ans | 32,5 | | 80,08 |
| 5 ans | 23,98 | | 80,08 |
| 10 ans | 8,41 | | 80,08 |
Variations Mensuelles
Variations Annuelles
| 2026 | +22,66% | ||
| 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
