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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.75 | -0.621890547264 | 120.6 | 120.6 | 119.85 | 1 | 120.225 | DE |
| 12 | -9.3 | -7.20092915215 | 129.15 | 133.15 | 119.85 | 156 | 128.21805419 | DE |
| 26 | -13.15 | -9.88721804511 | 133 | 137.05 | 119.85 | 129 | 129.9380853 | DE |
| 52 | 2.25 | 1.91326530612 | 117.6 | 137.05 | 107 | 104 | 125.22235426 | DE |
| 156 | -0.15 | -0.125 | 120 | 137.05 | 107 | 101 | 125.11183575 | DE |
| 260 | -0.15 | -0.125 | 120 | 137.05 | 107 | 101 | 125.11183575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1736441700 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1736355300 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1736268900 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1736182500 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1735923300 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1735836900 | 119.85 | -0.75 | -0.62 | 119.85 | 119.85 | 119.85 | 1 |
| 1735577700 | 120.6 | -5.65 | -4.48 | 120.6 | 120.6 | 120.6 | 1 |
| 1735318500 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734972900 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734713700 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734627300 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734540900 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734454500 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734368100 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734108900 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1734022500 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1733936100 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1733849700 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1733763300 | 126.25 | -5.6 | -4.25 | 126.25 | 126.25 | 126.25 | 9 |
| 1733504100 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 1733417700 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 1733331300 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 1733244900 | 131.85 | 0 | 0.00 | 131.85 | 131.85 | 131.85 | 0 |
| 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 |
| 1730793600 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730707200 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730448000 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730361600 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730275200 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730188800 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1730102400 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729843200 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729756800 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729670400 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729584000 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729497600 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729238400 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729152000 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1729065600 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728979200 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728892800 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1728633600 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 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
