Premium
EURONEXT WTR & OCN EUR 40 EC DEC5 (WAT5D)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.65 | -0.682725852026 | 1266.98 | 1266.98 | 1241.57 | 0 | 0 | IX |
| 4 | -6.89 | -0.544569323912 | 1265.22 | 1271.79 | 1233.16 | 0 | 0 | IX |
| 12 | -56.08 | -4.26655305422 | 1314.41 | 1322.39 | 1233.16 | 0 | 0 | IX |
| 26 | -58.4 | -4.43522969781 | 1316.73 | 1348.09 | 1215.38 | 0 | 0 | IX |
| 52 | -28.64 | -2.22538209904 | 1286.97 | 1359.55 | 1215.38 | 0 | 0 | IX |
| 156 | -96.51 | -7.12335035871 | 1354.84 | 1364.58 | 1067.52 | 0 | 0 | IX |
| 260 | -69 | -5.19840582221 | 1327.33 | 1406.2 | 812 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1250.22 | 2.71 | 0.22 | 1247.81 | 1256.59 | 1247.81 | 0 |
| 1736789400 | 1247.51 | -3.73 | -0.30 | 1250.74 | 1250.74 | 1241.57 | 0 |
| 1736530200 | 1251.24 | -10.97 | -0.87 | 1262.95 | 1263.22 | 1250.43 | 0 |
| 1736443800 | 1262.21 | 4.44 | 0.35 | 1257.64 | 1263.69 | 1250.76 | 0 |
| 1736357400 | 1257.77 | -9.48 | -0.75 | 1266.98 | 1266.98 | 1250.05 | 0 |
| 1736271000 | 1267.25 | 2.7 | 0.21 | 1264.57 | 1271.79 | 1259.24 | 0 |
| 1736184600 | 1264.55 | 11.39 | 0.91 | 1252.73 | 1267.16 | 1252.73 | 0 |
| 1735925400 | 1253.16 | -7.96 | -0.63 | 1260.9 | 1261.8699 | 1251.45 | 0 |
| 1735839000 | 1261.1199 | 7.54 | 0.60 | 1252.89 | 1261.3 | 1247.55 | 0 |
| 1735666200 | 1253.58 | 3.58 | 0.29 | 1249.81 | 1255.14 | 1248.7 | 0 |
| 1735579800 | 1250 | -4.08 | -0.33 | 1253.68 | 1254.98 | 1247.1199 | 0 |
| 1735320600 | 1254.08 | 9.31 | 0.75 | 1244.6199 | 1254.18 | 1242.47 | 0 |
| 1735061400 | 1244.77 | 0.72 | 0.06 | 1243.93 | 1247.35 | 1243.93 | 0 |
| 1734975000 | 1244.05 | -0.8 | -0.06 | 1243.92 | 1245.95 | 1238.01 | 0 |
| 1734715800 | 1244.85 | -4.65 | -0.37 | 1248.98 | 1248.98 | 1233.16 | 0 |
| 1734629400 | 1249.5 | -15.42 | -1.22 | 1264.42 | 1264.42 | 1245.21 | 0 |
| 1734543000 | 1264.92 | -0.46 | -0.04 | 1265.22 | 1269.17 | 1264.1 | 0 |
| 1734456600 | 1265.38 | -8.75 | -0.69 | 1273.76 | 1273.76 | 1264.29 | 0 |
| 1734370200 | 1274.13 | -6.18 | -0.48 | 1279.64 | 1279.64 | 1270.1099 | 0 |
| 1734111000 | 1280.31 | -2.76 | -0.22 | 1282.93 | 1285.83 | 1278.38 | 0 |
| 1734024600 | 1283.07 | -2.98 | -0.23 | 1285.72 | 1287.92 | 1282.34 | 0 |
| 1733938200 | 1286.05 | 1.52 | 0.12 | 1284.2 | 1288.59 | 1281.8 | 0 |
| 1733851800 | 1284.53 | -6.78 | -0.53 | 1291.08 | 1291.08 | 1284.18 | 0 |
| 1733765400 | 1291.31 | 0.3 | 0.02 | 1291.69 | 1298.1199 | 1289.67 | 0 |
| 1733506200 | 1291.01 | 3.68 | 0.29 | 1287.14 | 1294.51 | 1286.98 | 0 |
| 1733419800 | 1287.33 | 12.47 | 0.98 | 1274.71 | 1287.35 | 1274.43 | 0 |
| 1733333400 | 1274.8599 | 4.03 | 0.32 | 1270.78 | 1278.54 | 1270.78 | 0 |
| 1733247000 | 1270.83 | 0.85 | 0.07 | 1270.4 | 1277.98 | 1268.48 | 0 |
| 1733160600 | 1269.98 | 2.28 | 0.18 | 1267.35 | 1275.23 | 1257.65 | 0 |
| 1732901400 | 1267.7 | 5.05 | 0.40 | 1262.39 | 1268.3 | 1258.16 | 0 |
| 1732815000 | 1262.65 | 4.65 | 0.37 | 1254.24 | 1265.07 | 1254.24 | 0 |
| 1732728600 | 1258 | 0 | 0.00 | 1258 | 1258 | 1258 | 0 |
| 1732642200 | 1258 | -10.37 | -0.82 | 1267.91 | 1267.91 | 1256.58 | 0 |
| 1732555800 | 1268.3699 | 4.32 | 0.34 | 1263.6099 | 1272.04 | 1262.79 | 0 |
| 1732296600 | 1264.05 | 10.97 | 0.88 | 1253.04 | 1265.27 | 1248.21 | 0 |
| 1732210200 | 1253.08 | 2.06 | 0.16 | 1250.79 | 1253.44 | 1242.1 | 0 |
| 1732123800 | 1251.02 | -3 | -0.24 | 1253.94 | 1262.68 | 1249.23 | 0 |
| 1732037400 | 1254.02 | -5.85 | -0.46 | 1259.71 | 1264.92 | 1239.63 | 0 |
| 1731951000 | 1259.8699 | -0.42 | -0.03 | 1259.69 | 1263.3599 | 1254.3 | 0 |
| 1731691800 | 1260.29 | -2.18 | -0.17 | 1262.1099 | 1266.89 | 1256.28 | 0 |
| 1731605400 | 1262.47 | 14.92 | 1.20 | 1247.6 | 1263.54 | 1246.27 | 0 |
| 1731519000 | 1247.55 | -4.6 | -0.37 | 1251.79 | 1254.6199 | 1240.8 | 0 |
| 1731432600 | 1252.15 | -30.92 | -2.41 | 1282.77 | 1282.77 | 1252.14 | 0 |
| 1731346200 | 1283.07 | 11.13 | 0.88 | 1271.71 | 1286.13 | 1271.71 | 0 |
| 1731087000 | 1271.94 | -6.14 | -0.48 | 1277.99 | 1281.73 | 1271.57 | 0 |
| 1731000600 | 1278.08 | 5.33 | 0.42 | 1272.94 | 1282.74 | 1272.94 | 0 |
| 1730914200 | 1272.75 | -21.11 | -1.63 | 1294.45 | 1306.1199 | 1269.41 | 0 |
| 1730827800 | 1293.8599 | 1.52 | 0.12 | 1291.78 | 1297.28 | 1289.14 | 0 |
| 1730741400 | 1292.34 | -3.22 | -0.25 | 1295.42 | 1300.2 | 1291.77 | 0 |
| 1730482200 | 1295.56 | 12.94 | 1.01 | 1282.79 | 1298.05 | 1282.79 | 0 |
| 1730395800 | 1282.6199 | -5.6 | -0.43 | 1287.6099 | 1287.6099 | 1276.54 | 0 |
| 1730309400 | 1288.22 | -17.62 | -1.35 | 1305.98 | 1305.98 | 1286.07 | 0 |
| 1730223000 | 1305.84 | -9.3 | -0.71 | 1314.8599 | 1322.39 | 1305.3 | 0 |
| 1730136600 | 1315.14 | 6.55 | 0.50 | 1308.03 | 1317.1 | 1306.41 | 0 |
| 1729873800 | 1308.59 | -1.41 | -0.11 | 1309.77 | 1312.27 | 1304.95 | 0 |
| 1729787400 | 1310 | -1.32 | -0.10 | 1311.3699 | 1319.55 | 1309.96 | 0 |
| 1729701000 | 1311.32 | -3.67 | -0.28 | 1314.41 | 1319.8599 | 1308.4 | 0 |
| 1729614600 | 1314.99 | -17.23 | -1.29 | 1320.2 | 1320.4 | 1307.66 | 0 |
| 1729528200 | 1332.22 | 0 | 0.00 | 1332.22 | 1332.22 | 1332.22 | 0 |
| 1729269000 | 1332.22 | 4.43 | 0.33 | 1327.6199 | 1332.54 | 1325.48 | 0 |
| 1729182600 | 1327.79 | 8.94 | 0.68 | 1318.6099 | 1332.83 | 1318.6099 | 0 |
| 1729096200 | 1318.85 | 0.07 | 0.01 | 1318.55 | 1322.3599 | 1311.45 | 0 |
| 1729009800 | 1318.78 | 0.26 | 0.02 | 1318.26 | 1323.97 | 1318.2 | 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
