Premium
EURONEXT WTR & OCN EUR 40 EUR TRG (WATGR)
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 | 52.76 | 1.64171627185 | 3213.71 | 3305.47 | 3211.78 | 0 | 0 | IX |
| 4 | 136.07 | 4.34672885254 | 3130.4 | 3512.01 | 3113.68 | 0 | 0 | IX |
| 12 | 241.07 | 7.96820255173 | 3025.4 | 3512.01 | 2984.05 | 0 | 0 | IX |
| 26 | 221.45 | 7.27253022969 | 3045.02 | 3512.01 | 2984.05 | 0 | 0 | IX |
| 52 | 306.79 | 10.3656476376 | 2959.68 | 3512.01 | 2883.73 | 0 | 0 | IX |
| 156 | 602.22 | 22.6037346345 | 2664.25 | 3512.01 | 2252.46 | 0 | 0 | IX |
| 260 | 813.66 | 33.1725653434 | 2452.81 | 3512.01 | 1489.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 3266.4699 | -29.01 | -0.88 | 3295.43 | 3305.4699 | 3261.52 | 0 |
| 1739899800 | 3295.48 | 10.11 | 0.31 | 3285.65 | 3299.76 | 3276.66 | 0 |
| 1739813400 | 3285.37 | 12.79 | 0.39 | 3272.98 | 3290.41 | 3269.18 | 0 |
| 1739554200 | 3272.58 | 4.44 | 0.14 | 3269.07 | 3280.26 | 3258.84 | 0 |
| 1739467800 | 3268.14 | 38.67 | 1.20 | 3229.21 | 3269.85 | 3229.21 | 0 |
| 1739381400 | 3229.4699 | 14.89 | 0.46 | 3213.71 | 3238.21 | 3211.78 | 0 |
| 1739295000 | 3214.58 | 17.31 | 0.54 | 3512.01 | 3512.01 | 3197.78 | 0 |
| 1739208600 | 3197.27 | 15.93 | 0.50 | 3181.09 | 3199.55 | 3181.09 | 0 |
| 1738949400 | 3181.34 | -14.07 | -0.44 | 3195.57 | 3203.42 | 3176.53 | 0 |
| 1738863000 | 3195.41 | 42.8 | 1.36 | 3152.3 | 3199.03 | 3152.3 | 0 |
| 1738776600 | 3152.61 | 1.67 | 0.05 | 3151.07 | 3153.94 | 3139.12 | 0 |
| 1738690200 | 3150.94 | 17.29 | 0.55 | 3134.27 | 3152.7 | 3118.93 | 0 |
| 1738603800 | 3133.65 | -41.77 | -1.32 | 3174.31 | 3174.31 | 3113.68 | 0 |
| 1738344600 | 3175.42 | -6.34 | -0.20 | 3181.83 | 3191.69 | 3172.61 | 0 |
| 1738258200 | 3181.76 | 15.17 | 0.48 | 3166.61 | 3185.4 | 3162.9 | 0 |
| 1738171800 | 3166.59 | 8.95 | 0.28 | 3157.9 | 3170.11 | 3150.01 | 0 |
| 1738085400 | 3157.64 | 8.8 | 0.28 | 3148.85 | 3174.62 | 3147.62 | 0 |
| 1737999000 | 3148.84 | 8.89 | 0.28 | 3139.16 | 3158.27 | 3126.09 | 0 |
| 1737739800 | 3139.95 | 3.42 | 0.11 | 3136.53 | 3165.4699 | 3134.41 | 0 |
| 1737653400 | 3136.53 | 6.4 | 0.20 | 3130.4 | 3136.88 | 3121.42 | 0 |
| 1737567000 | 3130.13 | -0.97 | -0.03 | 3131.42 | 3147.32 | 3124.03 | 0 |
| 1737480600 | 3131.1 | -5.84 | -0.19 | 3136.92 | 3136.92 | 3117.33 | 0 |
| 1737394200 | 3136.94 | 4.84 | 0.15 | 3133.65 | 3147.8 | 3121.42 | 0 |
| 1737135000 | 3132.1 | 34.39 | 1.11 | 3097.62 | 3136.96 | 3097.62 | 0 |
| 1737048600 | 3097.71 | 13.16 | 0.43 | 3083.36 | 3102.1 | 3083.36 | 0 |
| 1736962200 | 3084.55 | 48.42 | 1.59 | 3037.14 | 3088.21 | 3037.14 | 0 |
| 1736875800 | 3036.13 | 7.17 | 0.24 | 3030.27 | 3051.59 | 3030.27 | 0 |
| 1736789400 | 3028.96 | -7.8 | -0.26 | 3036.79 | 3036.79 | 3014.54 | 0 |
| 1736530200 | 3036.76 | -25.95 | -0.85 | 3065.18 | 3065.84 | 3034.81 | 0 |
| 1736443800 | 3062.71 | 11.2 | 0.37 | 3051.63 | 3066.3 | 3034.92 | 0 |
| 1736357400 | 3051.51 | -22.58 | -0.73 | 3073.87 | 3073.87 | 3032.79 | 0 |
| 1736271000 | 3074.09 | 6.96 | 0.23 | 3067.6 | 3085.11 | 3054.67 | 0 |
| 1736184600 | 3067.13 | 28.86 | 0.95 | 3038.4699 | 3073.45 | 3038.4699 | 0 |
| 1735925400 | 3038.27 | -18.87 | -0.62 | 3057.01 | 3059.37 | 3034.12 | 0 |
| 1735839000 | 3057.14 | 19.1 | 0.63 | 3037.2 | 3057.57 | 3024.25 | 0 |
| 1735666200 | 3038.04 | 9.11 | 0.30 | 3028.89 | 3041.83 | 3026.2199 | 0 |
| 1735579800 | 3028.93 | -8.65 | -0.28 | 3037.86 | 3041 | 3021.98 | 0 |
| 1735320600 | 3037.58 | 23.78 | 0.79 | 3014.67 | 3037.83 | 3009.46 | 0 |
| 1735061400 | 3013.8 | 2.15 | 0.07 | 3011.76 | 3020.05 | 3011.76 | 0 |
| 1734975000 | 3011.65 | -0.69 | -0.02 | 3011.33 | 3016.23 | 2997.04 | 0 |
| 1734715800 | 3012.34 | -10.84 | -0.36 | 3022.32 | 3022.32 | 2984.05 | 0 |
| 1734629400 | 3023.18 | -36.87 | -1.20 | 3059.28 | 3059.28 | 3012.8 | 0 |
| 1734543000 | 3060.05 | -0.7 | -0.02 | 3060.79 | 3070.35 | 3058.07 | 0 |
| 1734456600 | 3060.75 | -20.74 | -0.67 | 3081.03 | 3081.03 | 3058.12 | 0 |
| 1734370200 | 3081.4899 | -13.68 | -0.44 | 3094.82 | 3094.82 | 3071.78 | 0 |
| 1734111000 | 3095.17 | -6.22 | -0.20 | 3101.51 | 3108.5 | 3090.4899 | 0 |
| 1734024600 | 3101.39 | -6.79 | -0.22 | 3107.81 | 3113.11 | 3099.62 | 0 |
| 1733938200 | 3108.18 | 4.09 | 0.13 | 3103.71 | 3114.3 | 3097.9 | 0 |
| 1733851800 | 3104.09 | -15.94 | -0.51 | 3119.89 | 3119.89 | 3103.23 | 0 |
| 1733765400 | 3120.03 | 2.01 | 0.06 | 3120.95 | 3136.48 | 3116.07 | 0 |
| 1733506200 | 3118.02 | 9.31 | 0.30 | 3108.68 | 3126.48 | 3108.3 | 0 |
| 1733419800 | 3108.71 | 30.54 | 0.99 | 3078.2399 | 3108.75 | 3077.57 | 0 |
| 1733333400 | 3078.17 | 10.14 | 0.33 | 3068.33 | 3087.05 | 3068.33 | 0 |
| 1733247000 | 3068.03 | 3 | 0.10 | 3066.9899 | 3085.29 | 3062.36 | 0 |
| 1733160600 | 3065.03 | 6.76 | 0.22 | 3058.69 | 3077.71 | 3035.3 | 0 |
| 1732901400 | 3058.27 | 12.58 | 0.41 | 3045.48 | 3059.73 | 3035.28 | 0 |
| 1732815000 | 3045.69 | 20.44 | 0.68 | 3025.4 | 3051.51 | 3025.4 | 0 |
| 1732728600 | 3025.25 | -8.39 | -0.28 | 3033.58 | 3033.58 | 3001.79 | 0 |
| 1732642200 | 3033.64 | -24.57 | -0.80 | 3057.54 | 3057.54 | 3030.2 | 0 |
| 1732555800 | 3058.21 | 11.65 | 0.38 | 3046.76 | 3067.08 | 3044.77 | 0 |
| 1732296600 | 3046.56 | 26.86 | 0.89 | 3020.04 | 3049.51 | 3008.4 | 0 |
| 1732210200 | 3019.7 | 5.37 | 0.18 | 3014.18 | 3020.58 | 2993.26 | 0 |
| 1732123800 | 3014.33 | -6.81 | -0.23 | 3021.36 | 3042.43 | 3010.02 | 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
