Premium
Watts Water Technologies Inc (WTS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.89 | 1.36217948718 | 212.16 | 215.86 | 204.4 | 173340 | 209.63119175 | CS |
| 4 | 8.43 | 4.0799535379 | 206.62 | 232.6 | 202.3 | 194942 | 214.71794925 | CS |
| 12 | -3.2 | -1.46620847652 | 218.25 | 232.6 | 193.17 | 174581 | 209.51500107 | CS |
| 26 | 25.75 | 13.6027469625 | 189.3 | 232.6 | 186.86 | 151125 | 208.12967742 | CS |
| 52 | 9.18 | 4.45912469034 | 205.87 | 232.6 | 175.37 | 153453 | 201.91963602 | CS |
| 156 | 71.03 | 49.3195389529 | 144.02 | 232.6 | 116.31 | 135771 | 176.02127606 | CS |
| 260 | 122.65 | 132.738095238 | 92.4 | 232.6 | 69.02 | 153294 | 152.68329168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 215.05 | 3.38 | 1.60 | 211.04 | 215.3 | 209.78 | 149258 |
| 1741304400 | 211.67 | 2.47 | 1.18 | 208.19 | 212.665 | 206.285 | 170213 |
| 1741218000 | 209.2 | 4.6 | 2.25 | 204.59 | 209.74 | 204.59 | 179427 |
| 1741131600 | 204.6 | -5.17 | -2.46 | 207.52 | 208.585 | 204.4 | 208318 |
| 1741045200 | 209.77 | -4.81 | -2.24 | 215.21 | 215.86 | 209.21 | 156485 |
| 1740786000 | 214.58 | 2.3 | 1.08 | 212.16 | 214.81 | 211.16 | 153529 |
| 1740699600 | 212.28 | -1.02 | -0.48 | 212.18 | 214.5952 | 211.22 | 114970 |
| 1740613200 | 213.3 | -2.05 | -0.95 | 214.65 | 216.16 | 212.96 | 97413 |
| 1740526800 | 215.35 | 2.53 | 1.19 | 214.46 | 216.905 | 214.21 | 155113 |
| 1740440400 | 212.82 | -2.14 | -1.00 | 215.48 | 215.89 | 212.67 | 158577 |
| 1740181200 | 214.96 | -4.54 | -2.07 | 221.26 | 221.46 | 214.05 | 160362 |
| 1740094800 | 219.5 | 0.98 | 0.45 | 218.84 | 220.46 | 216.9883 | 150530 |
| 1740008400 | 218.52 | 0.29 | 0.13 | 216.01 | 220 | 216.01 | 147652 |
| 1739922000 | 218.23 | 4.36 | 2.04 | 214.19 | 218.69 | 213.63 | 166462 |
| 1739576400 | 213.87 | -6.2 | -2.82 | 221.8 | 222.22 | 213.72 | 225090 |
| 1739490000 | 220.07 | -1 | -0.45 | 222 | 222.136 | 218.61 | 182688 |
| 1739403600 | 221.07 | -3.6 | -1.60 | 220.06 | 222.1 | 216.47 | 337890 |
| 1739317200 | 224.67 | 15.92 | 7.63 | 213.43 | 232.6 | 213.43 | 429313 |
| 1739230800 | 208.75 | 3.7 | 1.80 | 207.28 | 209.35 | 203.985 | 232770 |
| 1738971600 | 205.05 | -2.07 | -1.00 | 206.62 | 207.41 | 202.3 | 282201 |
| 1738885200 | 207.12 | 1.31 | 0.64 | 207.5 | 207.5 | 204.98 | 251279 |
| 1738798800 | 205.81 | 0.05 | 0.02 | 205.87 | 207.455 | 203.38 | 160203 |
| 1738712400 | 205.76 | 0.29 | 0.14 | 205.17 | 207.265 | 203.79 | 216732 |
| 1738626000 | 205.47 | -1.31 | -0.63 | 203.5 | 207.46 | 198.85 | 449942 |
| 1738366800 | 206.78 | -0.49 | -0.24 | 206.71 | 209.595 | 204.98 | 264554 |
| 1738280400 | 207.27 | -0.31 | -0.15 | 208.6 | 209.48 | 205.865 | 153045 |
| 1738194000 | 207.58 | -3.63 | -1.72 | 210.99 | 212.43 | 206.51 | 158006 |
| 1738107600 | 211.21 | 0.01 | 0.00 | 210.48 | 211.925 | 209.25 | 102847 |
| 1738021200 | 211.2 | 0.64 | 0.30 | 210.51 | 212.585 | 209.15 | 144990 |
| 1737762000 | 210.56 | -0.51 | -0.24 | 210.28 | 210.665 | 209.26 | 104054 |
| 1737675600 | 211.07 | 0 | 0.00 | 211.07 | 211.07 | 211.07 | 0 |
| 1737589200 | 211.07 | -1.92 | -0.90 | 211.59 | 211.59 | 208.665 | 108772 |
| 1737502800 | 212.99 | 5.54 | 2.67 | 208.4 | 213.695 | 208.4 | 119714 |
| 1737157200 | 207.45 | 0.12 | 0.06 | 208.85 | 209.46 | 206.03 | 125515 |
| 1737070800 | 207.33 | 2.75 | 1.34 | 205.06 | 207.81 | 203.66 | 107907 |
| 1736984400 | 204.58 | 1.86 | 0.92 | 207 | 207.99 | 202.87 | 84789 |
| 1736898000 | 202.72 | 3.46 | 1.74 | 200.44 | 202.9 | 199.69 | 107212 |
| 1736811600 | 199.26 | 3.98 | 2.04 | 193.79 | 199.779 | 193.17 | 123727 |
| 1736552400 | 195.28 | -6.38 | -3.16 | 196.94 | 197.28 | 194.585 | 147605 |
| 1736379600 | 201.66 | 1.59 | 0.79 | 198.61 | 201.9276 | 196.9392 | 93083 |
| 1736293200 | 200.07 | -1.92 | -0.95 | 201.86 | 203.26 | 198.615 | 138883 |
| 1736206800 | 201.99 | -1.19 | -0.59 | 203 | 204.23 | 201.01 | 115806 |
| 1735947600 | 203.18 | 2.6 | 1.30 | 200.23 | 203.825 | 199.53 | 90626 |
| 1735861200 | 200.58 | -2.72 | -1.34 | 203.75 | 205.675 | 199.77 | 111201 |
| 1735688400 | 203.3 | 0.4 | 0.20 | 203.64 | 204.92 | 202.36 | 82488 |
| 1735602000 | 202.9 | -0.82 | -0.40 | 203.63 | 203.68 | 200.29 | 83590 |
| 1735342800 | 203.72 | -3.15 | -1.52 | 205.16 | 206.63 | 201.9 | 102002 |
| 1735256400 | 206.87 | 2.06 | 1.01 | 203.5 | 207.14 | 203.18 | 69124 |
| 1735077840 | 204.81 | 1.12 | 0.55 | 203.45 | 205.07 | 202.57 | 59943 |
| 1734997200 | 203.69 | 1.67 | 0.83 | 201.49 | 204.44 | 200.86 | 187198 |
| 1734738000 | 202.02 | -1.4 | -0.69 | 202.13 | 206.69 | 201.32 | 662288 |
| 1734651600 | 203.42 | -2.16 | -1.05 | 206.48 | 207.59 | 203.22 | 209343 |
| 1734565200 | 205.58 | -9.18 | -4.27 | 215.01 | 216.3249 | 204.775 | 236666 |
| 1734478800 | 214.76 | -3.91 | -1.79 | 217.32 | 220.29 | 214.71 | 337728 |
| 1734392400 | 218.67 | 0.76 | 0.35 | 218 | 220.055 | 216.66 | 139850 |
| 1734133200 | 217.91 | -2.45 | -1.11 | 218.93 | 219.2 | 217.275 | 143354 |
| 1734046800 | 220.36 | -1.1 | -0.50 | 221.02 | 221.135 | 218.635 | 176662 |
| 1733960400 | 221.46 | 1.62 | 0.74 | 221.7 | 222.7 | 220.415 | 173539 |
| 1733874000 | 219.84 | 2.02 | 0.93 | 218 | 221.05 | 213.875 | 131480 |
| 1733787600 | 217.82 | 2.65 | 1.23 | 216.88 | 218.88 | 214.89 | 110558 |
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
