Premium
Witan Investment Trust Plc (WTAN)
LSE
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 | -2.5 | -0.931098696462 | 268.5 | 268.5 | 265.5 | 98350 | 266 | DE |
| 4 | 6 | 2.30769230769 | 260 | 271 | 257.5 | 721780 | 265.95619529 | DE |
| 12 | -4.5 | -1.66358595194 | 270.5 | 277 | 252.5 | 818631 | 266.83594614 | DE |
| 26 | 19 | 7.69230769231 | 247 | 277 | 243 | 828908 | 263.2113339 | DE |
| 52 | 46.5 | 21.1845102506 | 219.5 | 277 | 209 | 767732 | 250.2398599 | DE |
| 156 | 24 | 9.9173553719 | 242 | 277 | 200 | 831479 | 234.3029937 | DE |
| 260 | 53.5 | 25.1764705882 | 212.5 | 277 | 130 | 929378 | 221.54344978 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1728059400 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727973000 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727886600 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727800200 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727713800 | 266 | 0.5 | 0.19 | 268.5 | 268.5 | 265.5 | 491749 |
| 1727454600 | 265.5 | 1 | 0.38 | 264.5 | 267 | 262.5 | 593042 |
| 1727368200 | 264.5 | -1 | -0.38 | 270.5 | 271 | 264.5 | 899175 |
| 1727281800 | 265.5 | -0.5 | -0.19 | 262 | 266 | 262 | 910983 |
| 1727195400 | 266 | 0 | 0.00 | 266 | 266.5 | 264 | 862435 |
| 1727109000 | 266 | -1 | -0.37 | 266.5 | 267 | 265.5 | 917579 |
| 1726849800 | 267 | -4 | -1.48 | 265 | 268.5 | 265 | 2392535 |
| 1726763400 | 271 | 4 | 1.50 | 266 | 271 | 266 | 1117068 |
| 1726677000 | 267 | -1 | -0.37 | 266 | 267.5 | 264.5 | 596102 |
| 1726590600 | 268 | 2 | 0.75 | 265 | 269.5 | 265 | 1637185 |
| 1726504200 | 266 | -1 | -0.37 | 267.5 | 267.5 | 265 | 855231 |
| 1726245000 | 267 | 3 | 1.14 | 264.5 | 268 | 263.5 | 610547 |
| 1726158600 | 264 | 4 | 1.54 | 257.5 | 265 | 257.5 | 738296 |
| 1726072200 | 260 | -1.5 | -0.57 | 262.5 | 263.5 | 260 | 555661 |
| 1725985800 | 261.5 | 0 | 0.00 | 262.5 | 263 | 260 | 546894 |
| 1725899400 | 261.5 | 3 | 1.16 | 260 | 263 | 260 | 533720 |
| 1725640200 | 258.5 | -4 | -1.52 | 265 | 265 | 258.5 | 854762 |
| 1725553800 | 262.5 | -1 | -0.38 | 260 | 264.5 | 260 | 634741 |
| 1725467400 | 263.5 | 0.5 | 0.19 | 264.5 | 264.5 | 262 | 599791 |
| 1725381000 | 263 | -3 | -1.13 | 266.5 | 266.5 | 263 | 1066212 |
| 1725294600 | 266 | -0.5 | -0.19 | 267 | 267.5 | 265.5 | 864145 |
| 1725035400 | 266.5 | 0 | 0.00 | 266.5 | 270 | 266.5 | 1101038 |
| 1724949000 | 266.5 | 0.5 | 0.19 | 266.5 | 269.5 | 265.5 | 626318 |
| 1724862600 | 266 | -1.5 | -0.56 | 268.5 | 270.5 | 265.5 | 1322546 |
| 1724776200 | 267.5 | -0.5 | -0.19 | 267 | 271.5 | 267 | 1134548 |
| 1724430600 | 268 | -1 | -0.37 | 272.5 | 272.5 | 268 | 516266 |
| 1724344200 | 269 | 0 | 0.00 | 265 | 270.5 | 265 | 658469 |
| 1724257800 | 269 | 0.5 | 0.19 | 269 | 270.5 | 267.5 | 2686326 |
| 1724171400 | 268.5 | -3.5 | -1.29 | 267.5 | 272 | 267.5 | 1694550 |
| 1724085000 | 272 | 0.5 | 0.18 | 267.5 | 272 | 267.5 | 631078 |
| 1723825800 | 271.5 | -0.5 | -0.18 | 267 | 272.5 | 267 | 599803 |
| 1723739400 | 272 | 4.5 | 1.68 | 268 | 272 | 268 | 511014 |
| 1723653000 | 267.5 | 3 | 1.13 | 262.5 | 267.5 | 262.5 | 694149 |
| 1723566600 | 264.5 | 0.5 | 0.19 | 264.5 | 265 | 263 | 475550 |
| 1723480200 | 264 | -1 | -0.38 | 262.5 | 266.5 | 262.5 | 557477 |
| 1723221000 | 265 | 2.5 | 0.95 | 258 | 265 | 258 | 297215 |
| 1723134600 | 262.5 | -1 | -0.38 | 262 | 263 | 258.5 | 326011 |
| 1723048200 | 263.5 | 4 | 1.54 | 262 | 264 | 262 | 674817 |
| 1722961800 | 259.5 | 4 | 1.57 | 256.5 | 260.5 | 256.5 | 2362826 |
| 1722875400 | 255.5 | -7.5 | -2.85 | 259.5 | 259.5 | 252.5 | 740035 |
| 1722616200 | 263 | -13 | -4.71 | 271.5 | 271.5 | 262.5 | 1098283 |
| 1722529800 | 276 | 3 | 1.10 | 276.5 | 277 | 273 | 1221084 |
| 1722443400 | 273 | 0 | 0.00 | 274.5 | 275.5 | 272 | 737050 |
| 1722357000 | 273 | 1 | 0.37 | 268 | 273 | 268 | 1287331 |
| 1722270600 | 272 | 1 | 0.37 | 274 | 274 | 270 | 923202 |
| 1722011400 | 271 | 7 | 2.65 | 267.5 | 271 | 267.5 | 651774 |
| 1721925000 | 264 | -3 | -1.12 | 265.5 | 265.5 | 263.5 | 1280205 |
| 1721838600 | 267 | -2 | -0.74 | 267 | 268 | 267 | 535553 |
| 1721752200 | 269 | -0.5 | -0.19 | 270 | 270 | 268 | 545797 |
| 1721665800 | 269.5 | -1 | -0.37 | 271.5 | 271.5 | 269.5 | 634985 |
| 1721406600 | 270.5 | -1 | -0.37 | 271 | 271 | 268.5 | 678299 |
| 1721320200 | 271.5 | 0.5 | 0.18 | 270.5 | 272 | 270.5 | 976643 |
| 1721233800 | 271 | -1 | -0.37 | 272 | 272 | 270 | 536062 |
| 1721147400 | 272 | -3.5 | -1.27 | 274.5 | 274.5 | 271.5 | 680456 |
| 1721061000 | 275.5 | 3.5 | 1.29 | 270.5 | 275.5 | 270.5 | 544045 |
| 1720801800 | 272 | 1.5 | 0.55 | 268 | 272 | 268 | 1122591 |
| 1720715400 | 270.5 | 2 | 0.74 | 270 | 271 | 267 | 1456237 |
| 1720629000 | 268.5 | -0.5 | -0.19 | 270.5 | 272 | 268.5 | 1547802 |
| 1720542600 | 269 | -0.5 | -0.19 | 269.5 | 271 | 268 | 781024 |
| 1720456200 | 269.5 | -0.5 | -0.19 | 270 | 271 | 265.5 | 714376 |
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
