Premium
Lyxor Wld Water (WATL)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 5741 | -37 | -0.64 | 5753 | 5753 | 5741 | 199 |
| 1737480600 | 5778 | 49 | 0.86 | 5753 | 5778 | 5753 | 114 |
| 1737394200 | 5729 | -51 | -0.88 | 5735 | 5749 | 5729 | 1662 |
| 1737135000 | 5780 | 84 | 1.47 | 5750 | 5780 | 5750 | 226 |
| 1737048600 | 5696 | 46.5 | 0.82 | 5697 | 5697 | 5696 | 104 |
| 1736962200 | 5649.5 | 62.5 | 1.12 | 5620 | 5652 | 5609 | 161 |
| 1736875800 | 5587 | 50 | 0.90 | 5584 | 5587 | 5584 | 22 |
| 1736789400 | 5537 | 8 | 0.14 | 5510 | 5537 | 5504 | 712 |
| 1736530200 | 5529 | -23 | -0.41 | 5566 | 5566 | 5529 | 897 |
| 1736443800 | 5552 | 41 | 0.74 | 5569 | 5569 | 5552 | 320 |
| 1736357400 | 5511 | 17.5 | 0.32 | 5503 | 5511 | 5497 | 457 |
| 1736271000 | 5493.5 | -12.5 | -0.23 | 5495 | 5495 | 5493.5 | 96 |
| 1736184600 | 5506 | -23 | -0.42 | 5521 | 5538 | 5502 | 1530 |
| 1735925400 | 5529 | -49.5 | -0.89 | 5556 | 5556 | 5529 | 124 |
| 1735839000 | 5578.5 | 57.5 | 1.04 | 5587 | 5597 | 5576 | 18281 |
| 1735666200 | 5521 | 20 | 0.36 | 5494 | 5521 | 5494 | 126 |
| 1735579800 | 5501 | -24.5 | -0.44 | 5512 | 5512 | 5475 | 745 |
| 1735320600 | 5525.5 | -3.5 | -0.06 | 5550 | 5559 | 5525.5 | 9 |
| 1735061400 | 5529 | 10 | 0.18 | 5535 | 5551 | 5529 | 60 |
| 1734975000 | 5519 | -28.5 | -0.51 | 5549 | 5560 | 5519 | 5 |
| 1734715800 | 5547.5 | -4.5 | -0.08 | 5508 | 5547.5 | 5498 | 45 |
| 1734629400 | 5552 | -63 | -1.12 | 5534 | 5552 | 5534 | 108 |
| 1734543000 | 5615 | -48 | -0.85 | 5640 | 5640 | 5615 | 170 |
| 1734456600 | 5663 | -36 | -0.63 | 5665 | 5665 | 5663 | 3 |
| 1734370200 | 5699 | -51.5 | -0.90 | 5710 | 5734 | 5699 | 10442 |
| 1734111000 | 5750.5 | -10.5 | -0.18 | 5775 | 5775 | 5750.5 | 49 |
| 1734024600 | 5761 | -17.5 | -0.30 | 5764 | 5775 | 5760 | 314 |
| 1733938200 | 5778.5 | -26.5 | -0.46 | 5791 | 5791 | 5778.5 | 1029 |
| 1733851800 | 5805 | -78 | -1.33 | 5819 | 5819 | 5785 | 153 |
| 1733765400 | 5883 | -29 | -0.49 | 5920 | 5920 | 5883 | 206 |
| 1733506200 | 5912 | -10.5 | -0.18 | 5899 | 5913 | 5899 | 288 |
| 1733419800 | 5922.5 | -21 | -0.35 | 6007 | 6007 | 5911 | 214 |
| 1733333400 | 5943.5 | -13 | -0.22 | 5951 | 5968 | 5933 | 106 |
| 1733247000 | 5956.5 | 41.5 | 0.70 | 5915 | 5959 | 5915 | 870 |
| 1733160600 | 5915 | -4 | -0.07 | 5916 | 5947 | 5910 | 320 |
| 1732901400 | 5919 | -11 | -0.19 | 5905 | 5937 | 5905 | 40 |
| 1732815000 | 5930 | 12 | 0.20 | 5933 | 5933 | 5930 | 127 |
| 1732728600 | 5918 | -25.5 | -0.43 | 5924 | 5924 | 5918 | 85 |
| 1732642200 | 5943.5 | -32.5 | -0.54 | 5955 | 5973 | 5943.5 | 12 |
| 1732555800 | 5976 | 47.5 | 0.80 | 5940 | 5976 | 5933 | 1022 |
| 1732296600 | 5928.5 | 68.5 | 1.17 | 5896 | 5928.5 | 5896 | 42 |
| 1732210200 | 5860 | 93 | 1.61 | 5808 | 5860 | 5790 | 389 |
| 1732123800 | 5767 | -7 | -0.12 | 5792 | 5797 | 5767 | 1515 |
| 1732037400 | 5774 | -21 | -0.36 | 5791 | 5791 | 5765 | 196 |
| 1731951000 | 5795 | 26.5 | 0.46 | 5772 | 5795 | 5772 | 242 |
| 1731691800 | 5768.5 | -20.5 | -0.35 | 5755 | 5768.76 | 5755 | 837 |
| 1731605400 | 5789 | -43 | -0.74 | 5841 | 5854 | 5789 | 1603 |
| 1731519000 | 5832 | 28 | 0.48 | 5787 | 5832 | 5787 | 2836 |
| 1731432600 | 5804 | -16 | -0.27 | 5828 | 5841 | 5804 | 553 |
| 1731346200 | 5820 | 58.5 | 1.02 | 5816 | 5829 | 5816 | 46 |
| 1731087000 | 5761.5 | 48 | 0.84 | 5723 | 5761.5 | 5723 | 940 |
| 1731000600 | 5713.5 | -12.5 | -0.22 | 5759 | 5770 | 5713.5 | 214 |
| 1730914200 | 5726 | 93 | 1.65 | 5809 | 5827 | 5704 | 9305 |
| 1730827800 | 5633 | 51 | 0.91 | 5590 | 5633 | 5590 | 40 |
| 1730741400 | 5582 | -4.5 | -0.08 | 5571 | 5593 | 5571 | 1519 |
| 1730482200 | 5586.5 | -49.5 | -0.88 | 5620 | 5620 | 5584 | 63 |
| 1730395800 | 5636 | 36 | 0.64 | 5586 | 5636 | 5586 | 806 |
| 1730309400 | 5600 | -10.5 | -0.19 | 5600 | 5617 | 5600 | 1048 |
| 1730223000 | 5610.5 | -16.5 | -0.29 | 5613 | 5615 | 5610.5 | 542 |
| 1730136600 | 5627 | 15 | 0.27 | 5613 | 5630 | 5613 | 4570 |
| 1729873800 | 5612 | -33.5 | -0.59 | 5631 | 5631 | 5612 | 53 |
| 1729787400 | 5645.5 | -24.5 | -0.43 | 5677 | 5689 | 5645.5 | 57 |
| 1729701000 | 5670 | -20 | -0.35 | 5668 | 5674 | 5668 | 71 |
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
