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 | 114.2 | 8.36115504012 | 1365.84 | 1482.93 | 1365.84 | 0 | 0 | IX |
| 4 | -93.77 | -5.95815250888 | 1573.81 | 1576.67 | 1338.4 | 0 | 0 | IX |
| 12 | -17.1 | -1.14217775225 | 1497.14 | 1676.18 | 1338.4 | 0 | 0 | IX |
| 26 | -49.57 | -3.24069534064 | 1529.61 | 1676.18 | 1338.4 | 0 | 0 | IX |
| 52 | 16.64 | 1.13707803745 | 1463.4 | 1676.18 | 1338.4 | 0 | 0 | IX |
| 156 | 42.17 | 2.93281033751 | 1437.87 | 1676.18 | 1213.66 | 0 | 0 | IX |
| 260 | 401.62 | 37.2415200015 | 1078.42 | 1676.18 | 1046.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1480.04 | 0.11 | 0.01 | 1479.78 | 1482.93 | 1471.6199 | 0 |
| 1744821000 | 1479.93 | 3.92 | 0.27 | 1474.58 | 1480.55 | 1460.74 | 0 |
| 1744734600 | 1476.01 | 25.53 | 1.76 | 1449.65 | 1476.4 | 1449.65 | 0 |
| 1744648200 | 1450.48 | 35.7 | 2.52 | 1417.38 | 1454.75 | 1417.38 | 0 |
| 1744389000 | 1414.78 | 3.25 | 0.23 | 1409.88 | 1424.63 | 1396.59 | 0 |
| 1744302600 | 1411.53 | 50.43 | 3.71 | 1365.84 | 1452.13 | 1365.84 | 0 |
| 1744216200 | 1361.1 | -42.08 | -3.00 | 1400.6099 | 1400.6099 | 1345.08 | 0 |
| 1744129800 | 1403.18 | 29.91 | 2.18 | 1374.34 | 1415.95 | 1374.34 | 0 |
| 1744043400 | 1373.27 | -181.4 | -11.67 | 1435.16 | 1435.16 | 1338.4 | 0 |
| 1743787800 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743701400 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743615000 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743528600 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743442200 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743183000 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743096600 | 1554.67 | 0 | 0.00 | 1554.67 | 1554.67 | 1554.67 | 0 |
| 1743010200 | 1554.67 | -9.6 | -0.61 | 1564.06 | 1568.88 | 1553.69 | 0 |
| 1742923800 | 1564.27 | 13.3 | 0.86 | 1552.07 | 1570.88 | 1552.07 | 0 |
| 1742837400 | 1550.97 | -5.58 | -0.36 | 1556.46 | 1568.14 | 1547.41 | 0 |
| 1742578200 | 1556.55 | -8.66 | -0.55 | 1567.68 | 1567.68 | 1551.85 | 0 |
| 1742491800 | 1565.21 | -8.58 | -0.55 | 1573.81 | 1576.67 | 1557.38 | 0 |
| 1742405400 | 1573.79 | 0.1 | 0.01 | 1572.93 | 1575.41 | 1566.18 | 0 |
| 1742319000 | 1573.69 | 10.27 | 0.66 | 1563.01 | 1578.1099 | 1563.01 | 0 |
| 1742232600 | 1563.42 | 7.38 | 0.47 | 1555.59 | 1564.34 | 1554.14 | 0 |
| 1741973400 | 1556.04 | 10.86 | 0.70 | 1544.89 | 1556.91 | 1535.5 | 0 |
| 1741887000 | 1545.18 | -6.68 | -0.43 | 1551.15 | 1556.76 | 1541.88 | 0 |
| 1741800600 | 1551.8599 | -2.46 | -0.16 | 1554.49 | 1562.28 | 1542.79 | 0 |
| 1741714200 | 1554.32 | -20.1 | -1.28 | 1574.8 | 1587.63 | 1551.07 | 0 |
| 1741627800 | 1574.42 | -7.37 | -0.47 | 1581.59 | 1588.05 | 1572.49 | 0 |
| 1741368600 | 1581.79 | 4.53 | 0.29 | 1577.18 | 1585.09 | 1564.04 | 0 |
| 1741282200 | 1577.26 | 5.46 | 0.35 | 1572.89 | 1583.44 | 1561.71 | 0 |
| 1741195800 | 1571.8 | 16.79 | 1.08 | 1555.65 | 1587.99 | 1555.65 | 0 |
| 1741109400 | 1555.01 | -34.09 | -2.15 | 1589.57 | 1589.57 | 1550.6099 | 0 |
| 1741023000 | 1589.1 | 13.24 | 0.84 | 1575.7 | 1595.56 | 1563.71 | 0 |
| 1740763800 | 1575.8599 | -0.12 | -0.01 | 1575.59 | 1576.14 | 1564.54 | 0 |
| 1740677400 | 1575.98 | -16.03 | -1.01 | 1591.55 | 1591.55 | 1567.8599 | 0 |
| 1740591000 | 1592.01 | 15.17 | 0.96 | 1577.14 | 1595.71 | 1577.14 | 0 |
| 1740504600 | 1576.84 | 7.75 | 0.49 | 1569.05 | 1582.01 | 1563.72 | 0 |
| 1740418200 | 1569.09 | 4.55 | 0.29 | 1563.85 | 1573.57 | 1560.99 | 0 |
| 1740159000 | 1564.54 | 6.94 | 0.45 | 1557.47 | 1566.19 | 1557.47 | 0 |
| 1740072600 | 1557.6 | -0.01 | -0.00 | 1557.88 | 1569.6 | 1556.22 | 0 |
| 1739986200 | 1557.6099 | -14.01 | -0.89 | 1571.42 | 1576.21 | 1555.25 | 0 |
| 1739899800 | 1571.6199 | 4.65 | 0.30 | 1566.93 | 1573.66 | 1562.64 | 0 |
| 1739813400 | 1566.97 | 5.59 | 0.36 | 1561.06 | 1569.3699 | 1559.24 | 0 |
| 1739554200 | 1561.38 | 1.95 | 0.13 | 1559.7 | 1565.04 | 1554.82 | 0 |
| 1739467800 | 1559.43 | 18.28 | 1.19 | 1540.85 | 1560.25 | 1540.85 | 0 |
| 1739381400 | 1541.15 | 6.94 | 0.45 | 1533.63 | 1545.32 | 1532.7 | 0 |
| 1739295000 | 1534.21 | 8.1 | 0.53 | 1676.18 | 1676.18 | 1526.19 | 0 |
| 1739208600 | 1526.1099 | 7.11 | 0.47 | 1518.39 | 1527.2 | 1518.39 | 0 |
| 1738949400 | 1519 | -6.89 | -0.45 | 1525.8 | 1529.55 | 1516.71 | 0 |
| 1738863000 | 1525.89 | 20.27 | 1.35 | 1505.3 | 1527.6199 | 1505.3 | 0 |
| 1738776600 | 1505.6199 | 0.63 | 0.04 | 1504.88 | 1506.25 | 1499.17 | 0 |
| 1738690200 | 1504.99 | 8.1 | 0.54 | 1497.02 | 1505.82 | 1489.69 | 0 |
| 1738603800 | 1496.89 | -20.46 | -1.35 | 1516.32 | 1516.32 | 1487.35 | 0 |
| 1738344600 | 1517.35 | -3.19 | -0.21 | 1520.41 | 1525.1199 | 1516 | 0 |
| 1738258200 | 1520.54 | 7.08 | 0.47 | 1513.3 | 1522.28 | 1511.53 | 0 |
| 1738171800 | 1513.46 | 4.11 | 0.27 | 1509.31 | 1515.14 | 1505.53 | 0 |
| 1738085400 | 1509.35 | 4.04 | 0.27 | 1505.15 | 1517.46 | 1504.56 | 0 |
| 1737999000 | 1505.31 | 3.76 | 0.25 | 1500.68 | 1509.82 | 1494.43 | 0 |
| 1737739800 | 1501.55 | 1.47 | 0.10 | 1499.91 | 1513.75 | 1498.9 | 0 |
| 1737653400 | 1500.08 | 2.9 | 0.19 | 1497.14 | 1500.24 | 1492.85 | 0 |
| 1737567000 | 1497.18 | -0.63 | -0.04 | 1497.79 | 1505.4 | 1494.26 | 0 |
| 1737480600 | 1497.81 | -2.96 | -0.20 | 1500.59 | 1500.59 | 1491.22 | 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
