Premium
EURONEXT WTR & OCN EUR 40 PE DEC4 (WAT4D)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.65 | -0.511654349062 | 1495.15 | 1508.03 | 1485.25 | 0 | 0 | IX |
| 4 | 22.27 | 1.51989789999 | 1465.23 | 1508.03 | 1439.29 | 0 | 0 | IX |
| 12 | -53.5 | -3.4717715769 | 1541 | 1562.95 | 1439.29 | 0 | 0 | IX |
| 26 | -34.01 | -2.23527942636 | 1521.51 | 1562.95 | 1407.05 | 0 | 0 | IX |
| 52 | 10.08 | 0.682270444423 | 1477.42 | 1570.41 | 1407.05 | 0 | 0 | IX |
| 156 | -37.4 | -2.45261984392 | 1524.9 | 1579.36 | 1213.66 | 0 | 0 | IX |
| 260 | 42.3 | 2.92693052865 | 1445.2 | 1584.25 | 899.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1487.5 | -3.16 | -0.21 | 1490.55 | 1493.91 | 1485.25 | 0 |
| 1734024600 | 1490.66 | -3.43 | -0.23 | 1493.75 | 1496.3 | 1489.81 | 0 |
| 1733938200 | 1494.09 | 1.8 | 0.12 | 1491.94 | 1497.03 | 1489.15 | 0 |
| 1733851800 | 1492.29 | -7.82 | -0.52 | 1499.88 | 1499.88 | 1491.8699 | 0 |
| 1733765400 | 1500.1099 | 0.47 | 0.03 | 1500.56 | 1508.03 | 1498.21 | 0 |
| 1733506200 | 1499.64 | 4.31 | 0.29 | 1495.15 | 1503.71 | 1494.97 | 0 |
| 1733419800 | 1495.33 | 14.53 | 0.98 | 1480.67 | 1495.35 | 1480.34 | 0 |
| 1733333400 | 1480.8 | 4.72 | 0.32 | 1476.07 | 1485.07 | 1476.07 | 0 |
| 1733247000 | 1476.08 | 1.03 | 0.07 | 1475.58 | 1484.39 | 1473.35 | 0 |
| 1733160600 | 1475.05 | 2.77 | 0.19 | 1472 | 1481.16 | 1460.74 | 0 |
| 1732901400 | 1472.28 | 5.9 | 0.40 | 1466.1199 | 1472.98 | 1461.21 | 0 |
| 1732815000 | 1466.38 | 9.68 | 0.66 | 1456.6199 | 1469.19 | 1456.6199 | 0 |
| 1732728600 | 1456.7 | -4.2 | -0.29 | 1460.71 | 1460.71 | 1445.4 | 0 |
| 1732642200 | 1460.9 | -12 | -0.81 | 1472.41 | 1472.41 | 1459.25 | 0 |
| 1732555800 | 1472.9 | 5.13 | 0.35 | 1467.38 | 1477.17 | 1466.42 | 0 |
| 1732296600 | 1467.77 | 12.78 | 0.88 | 1454.99 | 1469.19 | 1449.38 | 0 |
| 1732210200 | 1454.99 | 2.43 | 0.17 | 1452.33 | 1455.41 | 1442.24 | 0 |
| 1732123800 | 1452.56 | -3.44 | -0.24 | 1455.94 | 1466.1 | 1450.48 | 0 |
| 1732037400 | 1456 | -6.75 | -0.46 | 1462.6 | 1468.65 | 1439.29 | 0 |
| 1731951000 | 1462.75 | -0.36 | -0.02 | 1462.54 | 1466.8 | 1456.28 | 0 |
| 1731691800 | 1463.1099 | -2.49 | -0.17 | 1465.23 | 1470.78 | 1458.46 | 0 |
| 1731605400 | 1465.6 | 12.05 | 0.83 | 1448.35 | 1466.85 | 1446.8 | 0 |
| 1731519000 | 1453.55 | 0 | 0.00 | 1453.55 | 1453.55 | 1453.55 | 0 |
| 1731432600 | 1453.55 | -35.86 | -2.41 | 1489.09 | 1489.09 | 1453.53 | 0 |
| 1731346200 | 1489.41 | 13.05 | 0.88 | 1476.22 | 1492.96 | 1476.22 | 0 |
| 1731087000 | 1476.3599 | -7.09 | -0.48 | 1483.39 | 1487.73 | 1475.93 | 0 |
| 1731000600 | 1483.45 | 6.23 | 0.42 | 1477.48 | 1488.8599 | 1477.48 | 0 |
| 1730914200 | 1477.22 | -24.45 | -1.63 | 1502.41 | 1515.95 | 1473.35 | 0 |
| 1730827800 | 1501.67 | 1.79 | 0.12 | 1499.27 | 1505.65 | 1496.2 | 0 |
| 1730741400 | 1499.88 | -3.6 | -0.24 | 1503.45 | 1509 | 1499.21 | 0 |
| 1730482200 | 1503.48 | 15.04 | 1.01 | 1488.67 | 1506.3699 | 1488.67 | 0 |
| 1730395800 | 1488.44 | -6.45 | -0.43 | 1494.22 | 1494.22 | 1481.38 | 0 |
| 1730309400 | 1494.89 | -20.4 | -1.35 | 1515.49 | 1515.49 | 1492.4 | 0 |
| 1730223000 | 1515.29 | -10.76 | -0.71 | 1525.76 | 1534.49 | 1514.67 | 0 |
| 1730136600 | 1526.05 | 7.73 | 0.51 | 1517.8 | 1528.32 | 1515.91 | 0 |
| 1729873800 | 1518.32 | -1.6 | -0.11 | 1519.69 | 1522.59 | 1514.1 | 0 |
| 1729787400 | 1519.92 | -1.49 | -0.10 | 1521.5 | 1530.99 | 1519.8699 | 0 |
| 1729701000 | 1521.41 | -4.2 | -0.28 | 1524.99 | 1531.31 | 1518.02 | 0 |
| 1729614600 | 1525.6099 | -6.13 | -0.40 | 1531.67 | 1531.9 | 1517.1099 | 0 |
| 1729528200 | 1531.74 | -13.69 | -0.89 | 1544.81 | 1546.01 | 1530.9 | 0 |
| 1729269000 | 1545.43 | 5.17 | 0.34 | 1540.1 | 1545.81 | 1537.6199 | 0 |
| 1729182600 | 1540.26 | 10.42 | 0.68 | 1529.6099 | 1546.1099 | 1529.6099 | 0 |
| 1729096200 | 1529.84 | 0.12 | 0.01 | 1529.49 | 1533.91 | 1521.26 | 0 |
| 1729009800 | 1529.72 | 0.35 | 0.02 | 1529.1099 | 1535.74 | 1529.04 | 0 |
| 1728923400 | 1529.3699 | 4.4 | 0.29 | 1524.42 | 1529.4 | 1521.18 | 0 |
| 1728664200 | 1524.97 | -1.04 | -0.07 | 1519.49 | 1526.16 | 1517.44 | 0 |
| 1728577800 | 1526.01 | 0 | 0.00 | 1526.01 | 1526.01 | 1526.01 | 0 |
| 1728491400 | 1526.01 | 9.63 | 0.64 | 1516.35 | 1526.24 | 1516.22 | 0 |
| 1728405000 | 1516.38 | -3.16 | -0.21 | 1519.04 | 1519.51 | 1508.1199 | 0 |
| 1728318600 | 1519.54 | 4.25 | 0.28 | 1515.14 | 1524.21 | 1511.09 | 0 |
| 1728059400 | 1515.29 | 2.45 | 0.16 | 1512.6099 | 1519.27 | 1508.41 | 0 |
| 1727973000 | 1512.84 | -16.76 | -1.10 | 1529.23 | 1529.23 | 1509.47 | 0 |
| 1727886600 | 1529.6 | -6.06 | -0.39 | 1535.47 | 1537.1099 | 1523.6199 | 0 |
| 1727800200 | 1535.66 | -7.44 | -0.48 | 1543.13 | 1550.56 | 1531.56 | 0 |
| 1727713800 | 1543.1 | -18.63 | -1.19 | 1561.08 | 1561.08 | 1541.1199 | 0 |
| 1727454600 | 1561.73 | 12.19 | 0.79 | 1550.06 | 1562.95 | 1550.06 | 0 |
| 1727368200 | 1549.54 | 15.25 | 0.99 | 1534.08 | 1554.18 | 1534.08 | 0 |
| 1727281800 | 1534.29 | -2.26 | -0.15 | 1536.19 | 1537.68 | 1528.15 | 0 |
| 1727195400 | 1536.55 | 6.05 | 0.40 | 1530.85 | 1539.67 | 1530.85 | 0 |
| 1727109000 | 1530.5 | -10.5 | -0.68 | 1525.32 | 1531.3 | 1519.18 | 0 |
| 1726849800 | 1541 | -0.18 | -0.01 | 1541 | 1541.2 | 1524.81 | 0 |
| 1726763400 | 1541.18 | 9.95 | 0.65 | 1531.55 | 1546.27 | 1531.55 | 0 |
| 1726677000 | 1531.23 | -7.52 | -0.49 | 1538.52 | 1539.23 | 1530.4 | 0 |
| 1726590600 | 1538.75 | 8.79 | 0.57 | 1530.1099 | 1544.16 | 1530.1099 | 0 |
| 1726504200 | 1529.96 | -1.72 | -0.11 | 1531.23 | 1531.23 | 1525.39 | 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
