Premium
American Water Works Co Inc (1AWK)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.151457781144 | 132.05 | 132.15 | 131.85 | 19 | 131.85 | DE |
| 4 | 2.7 | 2.09059233449 | 129.15 | 133.15 | 122.25 | 202 | 128.23474492 | DE |
| 12 | -1.35 | -1.01351351351 | 133.2 | 137.05 | 122.25 | 165 | 129.00421232 | DE |
| 26 | -1.15 | -0.864661654135 | 133 | 137.05 | 122.25 | 145 | 129.95383004 | DE |
| 52 | 8.85 | 7.19512195122 | 123 | 137.05 | 107 | 109 | 125.22152325 | DE |
| 156 | 11.85 | 9.875 | 120 | 137.05 | 107 | 108 | 125.11173234 | DE |
| 260 | 11.85 | 9.875 | 120 | 137.05 | 107 | 108 | 125.11173234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 1732899300 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 1732812900 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 1732726500 | 131.85 | -1.3 | -0.98 | 132.05 | 132.15 | 131.85 | 19 |
| 1732640100 | 133.15 | 0 | 0.00 | 133.15 | 133.15 | 133.15 | 0 |
| 1732553700 | 133.15 | 0 | 0.00 | 133.15 | 133.15 | 133.15 | 0 |
| 1732294500 | 133.15 | 3.15 | 2.42 | 133.15 | 133.15 | 133.15 | 115 |
| 1732208100 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1732121700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1732035300 | 130 | 2.2 | 1.72 | 130.85 | 130.85 | 129.85 | 153 |
| 1731948900 | 127.8 | 1.05 | 0.83 | 127.8 | 127.8 | 127.8 | 16 |
| 1731689700 | 126.75 | -0.1 | -0.08 | 126.15 | 126.75 | 126.15 | 650 |
| 1731603300 | 126.85 | 0 | 0.00 | 126.85 | 126.85 | 126.85 | 0 |
| 1731516900 | 126.85 | -0.85 | -0.67 | 123.9 | 126.85 | 123.9 | 225 |
| 1731430500 | 127.7 | 5.45 | 4.46 | 127.65 | 127.7 | 127.65 | 80 |
| 1731344100 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1731084900 | 122.25 | -3.3 | -2.63 | 122.25 | 122.25 | 122.25 | 1 |
| 1730998500 | 125.55 | -3.95 | -3.05 | 125.55 | 125.6 | 125.55 | 135 |
| 1730912100 | 129.5 | 4.3 | 3.43 | 129.15 | 130 | 129.15 | 625 |
| 1730822100 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730735700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730476500 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730390100 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730303700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730217300 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730130900 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729871700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729785300 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729698900 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729612500 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729526100 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729266900 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729180500 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729094100 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729007700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728921300 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728662100 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728575700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728489300 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728402900 | 125.2 | -6.7 | -5.08 | 125.75 | 125.75 | 125.2 | 24 |
| 1728316500 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1728057300 | 131.9 | 0.55 | 0.42 | 131.9 | 131.9 | 131.9 | 60 |
| 1727970900 | 131.35 | 0 | 0.00 | 131.35 | 131.35 | 131.35 | 0 |
| 1727884500 | 131.35 | 0 | 0.00 | 131.35 | 131.35 | 131.35 | 0 |
| 1727798100 | 131.35 | 1.65 | 1.27 | 131.35 | 132.94999 | 131.35 | 110 |
| 1727711700 | 129.69999 | -2.65 | -2.00 | 129.5 | 129.69999 | 129.5 | 95 |
| 1727452500 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1727366100 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1727279700 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1727193300 | 132.35 | 0 | 0.00 | 132.35 | 132.35 | 132.35 | 0 |
| 1727106900 | 132.35 | -0.85 | -0.64 | 133.3 | 137.05 | 132.35 | 324 |
| 1726847700 | 133.19999 | 0 | 0.00 | 133.19999 | 133.19999 | 133.19999 | 0 |
| 1726761300 | 133.19999 | 0 | 0.00 | 133.19999 | 133.19999 | 133.19999 | 0 |
| 1726674900 | 133.19999 | 0 | 0.00 | 133.19999 | 133.19999 | 133.19999 | 0 |
| 1726588500 | 133.19999 | 0 | 0.00 | 133.19999 | 133.19999 | 133.19999 | 0 |
| 1726502100 | 133.19999 | 3.75 | 2.90 | 133.19999 | 133.19999 | 133.19999 | 15 |
| 1726242900 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1726156500 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1726070100 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1725983700 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1725897300 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1725638100 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1725551700 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1725465300 | 129.44999 | 0 | 0.00 | 129.44999 | 129.44999 | 129.44999 | 0 |
| 1725378900 | 129.44999 | 1.85 | 1.45 | 129.44999 | 129.44999 | 129.44999 | 47 |
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
