Premium
EURONEXT WTR & OCN EUR 40 EUR TRG (WATGR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -113.25 | -3.25946179306 | 3474.5 | 4222.8 | 3359.09 | 0 | 0 | IX |
| 4 | -142.35 | -4.06296380865 | 3503.6 | 4222.8 | 3359.09 | 0 | 0 | IX |
| 12 | 76.14 | 2.31773060872 | 3285.11 | 4222.8 | 2827.49 | 0 | 0 | IX |
| 26 | 301.97 | 9.87062315316 | 3059.28 | 4222.8 | 2827.49 | 0 | 0 | IX |
| 52 | 344.24 | 11.4099721247 | 3017.01 | 4222.8 | 2827.49 | 0 | 0 | IX |
| 156 | 946.48 | 39.1954513266 | 2414.77 | 4222.8 | 2270.67 | 0 | 0 | IX |
| 260 | 1301.25 | 63.1674757282 | 2060 | 4222.8 | 1994.13 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750264200 | 3393.02 | -14.46 | -0.42 | 3407.14 | 3414.19 | 3384.65 | 0 |
| 1750177800 | 3407.48 | -44.01 | -1.28 | 3451.2 | 3451.2 | 3403.76 | 0 |
| 1750091400 | 3451.49 | 31.14 | 0.91 | 3420.1 | 3456.34 | 3420.1 | 0 |
| 1749832200 | 3420.35 | -35.8 | -1.04 | 3454.07 | 3454.07 | 3404.29 | 0 |
| 1749745800 | 3456.15 | -18.41 | -0.53 | 3474.5 | 3474.5 | 3433.25 | 0 |
| 1749659400 | 3474.56 | -17.07 | -0.49 | 3490.61 | 3492.68 | 3474.26 | 0 |
| 1749573000 | 3491.63 | 5.35 | 0.15 | 3486.2 | 3494.73 | 3475.21 | 0 |
| 1749486600 | 3486.28 | -6.11 | -0.17 | 3493.39 | 3497.24 | 3479.6 | 0 |
| 1749227400 | 3492.39 | 2.65 | 0.08 | 3489.2 | 3496.13 | 3483.69 | 0 |
| 1749141000 | 3489.74 | 13.05 | 0.38 | 3476.25 | 3491.93 | 3468.35 | 0 |
| 1749054600 | 3476.69 | 25.09 | 0.73 | 3452.58 | 3481.55 | 3452.58 | 0 |
| 1748968200 | 3451.6 | -4.57 | -0.13 | 3456.34 | 3468.69 | 3437.58 | 0 |
| 1748881800 | 3456.17 | -2.09 | -0.06 | 3458.28 | 3462.83 | 3436.79 | 0 |
| 1748622600 | 3458.26 | 1.63 | 0.05 | 3455.82 | 3476.91 | 3455.82 | 0 |
| 1748536200 | 3456.63 | 1.17 | 0.03 | 3457.82 | 3476.43 | 3456.06 | 0 |
| 1748449800 | 3455.46 | -24.24 | -0.70 | 3479.78 | 3481.92 | 3455.11 | 0 |
| 1748363400 | 3479.7 | -0.2 | -0.01 | 3480.55 | 3492.36 | 3477.17 | 0 |
| 1748277000 | 3479.9 | 36.28 | 1.05 | 3448.92 | 3487.19 | 3448.92 | 0 |
| 1748017800 | 3443.62 | -36.21 | -1.04 | 3479.84 | 3490.03 | 3395.43 | 0 |
| 1747931400 | 3479.83 | -21.04 | -0.60 | 3503.6 | 3503.6 | 3460.32 | 0 |
| 1747845000 | 3500.87 | -0.84 | -0.02 | 3501.53 | 3504.65 | 3477.9 | 0 |
| 1747758600 | 3501.71 | 43.61 | 1.26 | 3459.33 | 3505.67 | 3459.33 | 0 |
| 1747672200 | 3458.1 | 10.79 | 0.31 | 3450.84 | 3459.04 | 3430.74 | 0 |
| 1747413000 | 3447.31 | 14.36 | 0.42 | 3433.14 | 3459.64 | 3433.14 | 0 |
| 1747326600 | 3432.95 | 86.61 | 2.59 | 3409.92 | 3432.98 | 3395.05 | 0 |
| 1747240200 | 3346.34 | 0 | 0.00 | 3346.34 | 3346.34 | 3346.34 | 0 |
| 1747153800 | 3346.34 | 0 | 0.00 | 3346.34 | 3346.34 | 3346.34 | 0 |
| 1747067400 | 3346.34 | 0 | 0.00 | 3346.34 | 3346.34 | 3346.34 | 0 |
| 1746808200 | 3346.34 | 0 | 0.00 | 3346.34 | 3346.34 | 3346.34 | 0 |
| 1746721800 | 3346.34 | 10.12 | 0.30 | 3345.57 | 3358.86 | 3337.06 | 0 |
| 1746635400 | 3336.2199 | -3.19 | -0.10 | 3337.39 | 3347.87 | 3326.17 | 0 |
| 1746549000 | 3339.41 | -14.92 | -0.44 | 3353.48 | 3361.82 | 3318.42 | 0 |
| 1746462600 | 3354.33 | 16.08 | 0.48 | 3341.15 | 3356.64 | 3338.26 | 0 |
| 1746203400 | 3338.25 | 52.82 | 1.61 | 3294.82 | 3341.8 | 3294.82 | 0 |
| 1746030600 | 3285.43 | 29.98 | 0.92 | 3255.71 | 3286.82 | 3249.61 | 0 |
| 1745944200 | 3255.45 | 9.48 | 0.29 | 3246.6 | 3259.66 | 3243.96 | 0 |
| 1745857800 | 3245.9699 | 11.22 | 0.35 | 3235.18 | 3258.73 | 3235.18 | 0 |
| 1745598600 | 3234.75 | 15.27 | 0.47 | 3231.76 | 3245.71 | 3224.4699 | 0 |
| 1745512200 | 3219.48 | 13.19 | 0.41 | 3214.3 | 3219.61 | 3188.88 | 0 |
| 1745425800 | 3206.29 | 43.86 | 1.39 | 3164.12 | 3219.89 | 3164.12 | 0 |
| 1745339400 | 3162.43 | 31.71 | 1.01 | 3133.9 | 3164.36 | 3122.7399 | 0 |
| 1744907400 | 3130.7199 | 0.58 | 0.02 | 3130.16 | 3136.84 | 3112.9 | 0 |
| 1744821000 | 3130.14 | 8.62 | 0.28 | 3118.84 | 3131.46 | 3089.56 | 0 |
| 1744734600 | 3121.52 | 54.34 | 1.77 | 3065.78 | 3122.34 | 3065.78 | 0 |
| 1744648200 | 3067.18 | 76.44 | 2.56 | 2997.21 | 3076.21 | 2997.21 | 0 |
| 1744389000 | 2990.7399 | 7.2 | 0.24 | 2980.38 | 3011.56 | 2952.3 | 0 |
| 1744302600 | 2983.54 | 107.48 | 3.74 | 2887 | 3069.34 | 2887 | 0 |
| 1744216200 | 2876.06 | -88.58 | -2.99 | 2959.52 | 2959.52 | 2842.21 | 0 |
| 1744129800 | 2964.64 | 63.51 | 2.19 | 2903.71 | 2991.61 | 2903.71 | 0 |
| 1744043400 | 2901.13 | -374.13 | -11.42 | 3031.83 | 3031.83 | 2827.4899 | 0 |
| 1743787800 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743701400 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743615000 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743528600 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743442200 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743183000 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743096600 | 3275.26 | 0 | 0.00 | 3275.26 | 3275.26 | 3275.26 | 0 |
| 1743010200 | 3275.26 | -19.85 | -0.60 | 3295.04 | 3305.19 | 3273.2 | 0 |
| 1742923800 | 3295.11 | 28.37 | 0.87 | 3269.42 | 3309.04 | 3269.42 | 0 |
| 1742837400 | 3266.7399 | -10.64 | -0.32 | 3278.31 | 3302.9 | 3259.25 | 0 |
| 1742578200 | 3277.38 | -15.47 | -0.47 | 3300.8 | 3300.8 | 3267.4899 | 0 |
| 1742491800 | 3292.85 | -17.69 | -0.53 | 3310.94 | 3316.94 | 3276.37 | 0 |
| 1742405400 | 3310.54 | 0.58 | 0.02 | 3308.73 | 3313.94 | 3294.53 | 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
