Premium
EURONEXT WTR & OCN EUR 40 EUR (WATPR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.94 | 1.3337240929 | 1944.93 | 1975.78 | 1921.6 | 0 | 0 | IX |
| 4 | 9.27 | 0.472573409462 | 1961.6 | 1994.34 | 1921.6 | 0 | 0 | IX |
| 12 | 173.53 | 9.65482323879 | 1797.34 | 2090.52 | 1794.23 | 0 | 0 | IX |
| 26 | 85.07 | 4.51108282957 | 1885.8 | 2090.52 | 1779.08 | 0 | 0 | IX |
| 52 | 134.29 | 7.31196027399 | 1836.58 | 2090.52 | 1726.69 | 0 | 0 | IX |
| 156 | 253.9 | 14.7876782937 | 1716.97 | 2090.52 | 1466.37 | 0 | 0 | IX |
| 260 | 886.4 | 81.7357787675 | 1084.47 | 2090.52 | 1073.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 1970.25 | 13.07 | 0.67 | 1956.88 | 1975.78 | 1956.88 | 0 |
| 1742232600 | 1957.18 | 9.88 | 0.51 | 1947.37 | 1958.33 | 1945.56 | 0 |
| 1741973400 | 1947.3 | 13.8 | 0.71 | 1933.34 | 1948.39 | 1921.6 | 0 |
| 1741887000 | 1933.5 | -8.15 | -0.42 | 1940.97 | 1947.99 | 1929.37 | 0 |
| 1741800600 | 1941.65 | -2.86 | -0.15 | 1944.93 | 1954.68 | 1930.3 | 0 |
| 1741714200 | 1944.51 | -24.92 | -1.27 | 1970.12 | 1986.17 | 1940.45 | 0 |
| 1741627800 | 1969.43 | -8.57 | -0.43 | 1978.4 | 1986.48 | 1967.03 | 0 |
| 1741368600 | 1978 | 5.88 | 0.30 | 1972.24 | 1982.13 | 1955.81 | 0 |
| 1741282200 | 1972.12 | 7.03 | 0.36 | 1966.66 | 1979.84 | 1952.68 | 0 |
| 1741195800 | 1965.09 | 21.21 | 1.09 | 1944.89 | 1985.32 | 1944.89 | 0 |
| 1741109400 | 1943.88 | -42.39 | -2.13 | 1987.07 | 1987.07 | 1938.38 | 0 |
| 1741023000 | 1986.27 | 17.19 | 0.87 | 1969.53 | 1994.34 | 1954.55 | 0 |
| 1740763800 | 1969.08 | 0.07 | 0.00 | 1968.74 | 1969.43 | 1954.94 | 0 |
| 1740677400 | 1969.01 | -19.81 | -1.00 | 1988.46 | 1988.46 | 1958.87 | 0 |
| 1740591000 | 1988.82 | 19.16 | 0.97 | 1970.25 | 1993.44 | 1970.25 | 0 |
| 1740504600 | 1969.66 | 9.9 | 0.51 | 1959.93 | 1976.12 | 1953.28 | 0 |
| 1740418200 | 1959.76 | 6.32 | 0.32 | 1953.22 | 1965.36 | 1949.65 | 0 |
| 1740159000 | 1953.44 | 8.87 | 0.46 | 1944.61 | 1955.5 | 1944.61 | 0 |
| 1740072600 | 1944.57 | 0.21 | 0.01 | 1944.91 | 1959.54 | 1942.84 | 0 |
| 1739986200 | 1944.36 | -17.27 | -0.88 | 1961.6 | 1967.58 | 1941.42 | 0 |
| 1739899800 | 1961.63 | 6.02 | 0.31 | 1955.78 | 1964.18 | 1950.43 | 0 |
| 1739813400 | 1955.61 | 7.61 | 0.39 | 1948.24 | 1958.62 | 1945.98 | 0 |
| 1739554200 | 1948 | 2.64 | 0.14 | 1945.91 | 1952.57 | 1939.82 | 0 |
| 1739467800 | 1945.36 | 23.02 | 1.20 | 1922.18 | 1946.38 | 1922.18 | 0 |
| 1739381400 | 1922.34 | 8.86 | 0.46 | 1912.96 | 1927.54 | 1911.81 | 0 |
| 1739295000 | 1913.48 | 10.31 | 0.54 | 2090.52 | 2090.52 | 1903.47 | 0 |
| 1739208600 | 1903.17 | 9.48 | 0.50 | 1893.54 | 1904.53 | 1893.54 | 0 |
| 1738949400 | 1893.69 | -8.37 | -0.44 | 1902.16 | 1906.83 | 1890.83 | 0 |
| 1738863000 | 1902.06 | 25.47 | 1.36 | 1876.4 | 1904.22 | 1876.4 | 0 |
| 1738776600 | 1876.59 | 0.99 | 0.05 | 1875.67 | 1877.38 | 1868.56 | 0 |
| 1738690200 | 1875.6 | 10.3 | 0.55 | 1865.67 | 1876.64 | 1856.54 | 0 |
| 1738603800 | 1865.3 | -24.86 | -1.32 | 1889.51 | 1889.51 | 1853.42 | 0 |
| 1738344600 | 1890.16 | -3.78 | -0.20 | 1893.98 | 1899.85 | 1888.49 | 0 |
| 1738258200 | 1893.94 | 9.03 | 0.48 | 1884.92 | 1896.1 | 1882.71 | 0 |
| 1738171800 | 1884.91 | 5.33 | 0.28 | 1879.74 | 1887.01 | 1875.04 | 0 |
| 1738085400 | 1879.58 | 5.23 | 0.28 | 1874.35 | 1889.69 | 1873.62 | 0 |
| 1737999000 | 1874.35 | 5.3 | 0.28 | 1868.58 | 1879.96 | 1860.8 | 0 |
| 1737739800 | 1869.05 | 2.03 | 0.11 | 1867.02 | 1884.24 | 1865.76 | 0 |
| 1737653400 | 1867.02 | 3.82 | 0.21 | 1863.37 | 1867.23 | 1858.02 | 0 |
| 1737567000 | 1863.2 | -0.59 | -0.03 | 1863.97 | 1873.44 | 1859.58 | 0 |
| 1737480600 | 1863.79 | -3.47 | -0.19 | 1867.25 | 1867.25 | 1855.59 | 0 |
| 1737394200 | 1867.26 | 1.47 | 0.08 | 1865.3 | 1873.73 | 1858.02 | 0 |
| 1737135000 | 1865.79 | 20.49 | 1.11 | 1845.25 | 1868.68 | 1845.25 | 0 |
| 1737048600 | 1845.3 | 7.84 | 0.43 | 1836.76 | 1847.92 | 1836.76 | 0 |
| 1736962200 | 1837.46 | 28.51 | 1.58 | 1809.22 | 1839.64 | 1809.22 | 0 |
| 1736875800 | 1808.95 | 3.89 | 0.22 | 1805.46 | 1818.16 | 1805.46 | 0 |
| 1736789400 | 1805.06 | -4.65 | -0.26 | 1809.73 | 1809.73 | 1796.47 | 0 |
| 1736530200 | 1809.71 | -16.27 | -0.89 | 1826.65 | 1827.04 | 1808.54 | 0 |
| 1736443800 | 1825.98 | 6.68 | 0.37 | 1819.37 | 1828.12 | 1809.41 | 0 |
| 1736357400 | 1819.3 | -13.46 | -0.73 | 1832.63 | 1832.63 | 1808.14 | 0 |
| 1736271000 | 1832.76 | 4.15 | 0.23 | 1828.89 | 1839.33 | 1821.18 | 0 |
| 1736184600 | 1828.61 | 17.2 | 0.95 | 1811.53 | 1832.38 | 1811.53 | 0 |
| 1735925400 | 1811.41 | -11.24 | -0.62 | 1822.58 | 1823.98 | 1808.93 | 0 |
| 1735839000 | 1822.65 | 11.38 | 0.63 | 1810.77 | 1822.91 | 1803.05 | 0 |
| 1735666200 | 1811.27 | 5.43 | 0.30 | 1805.81 | 1813.53 | 1804.22 | 0 |
| 1735579800 | 1805.84 | -5.15 | -0.28 | 1811.16 | 1813.03 | 1801.69 | 0 |
| 1735320600 | 1810.99 | 14.17 | 0.79 | 1797.34 | 1811.15 | 1794.23 | 0 |
| 1735061400 | 1796.82 | 1.29 | 0.07 | 1795.6 | 1800.55 | 1795.6 | 0 |
| 1734975000 | 1795.53 | -0.42 | -0.02 | 1795.35 | 1798.27 | 1786.82 | 0 |
| 1734715800 | 1795.95 | -6.46 | -0.36 | 1801.9 | 1801.9 | 1779.08 | 0 |
| 1734629400 | 1802.41 | -21.98 | -1.20 | 1823.93 | 1823.93 | 1796.22 | 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
