| wto, 25 mar 2025, 0:14 CET, NY 19:14, Londyn 23:14, Tokio 8:14, ^SPX +1.76% | Dane historyczne: Watts Water Technologies Inc (WTS.US) | | 24 mar, 21:00 212.500 +5.550 (+2.68%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne WTS.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5050 | 24 mar 2025 | 209.03 | 212.84 | 209.03 | 212.5 | +2.68% | +5.550 | 179,334 | | 5049 | 21 mar 2025 | 208.705 | 209.185 | 205.32 | 206.95 | -1.59% | -3.350 | 1,035,662 | | 5048 | 20 mar 2025 | 206.58 | 213.325 | 204.86 | 210.3 | -1.32% | -2.820 | 283,277 | | 5047 | 19 mar 2025 | 212.92 | 214.47 | 210.565 | 213.12 | +0.57% | +1.200 | 163,255 | | 5046 | 18 mar 2025 | 212.9 | 214.665 | 211.82 | 211.92 | -0.96% | -2.060 | 172,972 | | 5045 | 17 mar 2025 | 211.325 | 217.04 | 210.56 | 213.98 | +1.41% | +2.980 | 216,887 | | 5044 | 14 mar 2025 | 207.725 | 211.35 | 206.77 | 211 | +2.23% | +4.610 | 137,028 | | 5043 | 13 mar 2025 | 208 | 208.65 | 204.64 | 206.39 | -1.28% | -2.670 | 146,840 | | 5042 | 12 mar 2025 | 208.9 | 210.83 | 207.67 | 209.06 | +0.00% | +0.010 | 191,347 | | 5041 | 11 mar 2025 | 212.87 | 214.941 | 209.05 | 209.05 | -2.33% | -4.980 | 185,154 | | 5040 | 10 mar 2025 | 213.01 | 217.6 | 212.46 | 214.03 | -0.47% | -1.020 | 191,405 | | 5039 | 7 mar 2025 | 209.9 | 215.3 | 209.78 | 215.05 | +1.60% | +3.380 | 149,842 | | 5038 | 6 mar 2025 | 208.015 | 212.665 | 206.285 | 211.67 | +1.18% | +2.470 | 170,213 | | 5037 | 5 mar 2025 | 205.13 | 209.74 | 204.59 | 209.2 | +2.25% | +4.600 | 179,427 | | 5036 | 4 mar 2025 | 207.78 | 208.585 | 204.4 | 204.6 | -2.46% | -5.170 | 209,079 | | 5035 | 3 mar 2025 | 215.86 | 215.86 | 209.21 | 209.77 | -2.24% | -4.810 | 156,485 | | 5034 | 28 lut 2025 | 212.185 | 214.81 | 211.16 | 214.58 | +1.08% | +2.300 | 153,529 | | 5033 | 27 lut 2025 | 211.67 | 214.5952 | 211.22 | 212.28 | -0.48% | -1.020 | 114,970 | | 5032 | 26 lut 2025 | 215.815 | 216.16 | 212.96 | 213.3 | -0.95% | -2.050 | 97,413 | | 5031 | 25 lut 2025 | 214.9 | 216.905 | 214.21 | 215.35 | +1.19% | +2.530 | 155,113 | | 5030 | 24 lut 2025 | 215.63 | 215.795 | 212.67 | 212.82 | -1.00% | -2.140 | 158,577 | | 5029 | 21 lut 2025 | 219.54 | 221.26 | 214.05 | 214.96 | -2.07% | -4.540 | 160,362 | | 5028 | 20 lut 2025 | 219.74 | 220.46 | 216.9883 | 219.5 | +0.45% | +0.980 | 150,530 | | 5027 | 19 lut 2025 | 216.41 | 220 | 216.01 | 218.52 | +0.13% | +0.290 | 147,954 | | 5026 | 18 lut 2025 | 214.85 | 218.69 | 214.19 | 218.23 | +2.04% | +4.360 | 168,457 | | 5025 | 14 lut 2025 | 221.995 | 222.22 | 213.72 | 213.87 | -2.82% | -6.200 | 225,094 | | 5024 | 13 lut 2025 | 221.64 | 222.136 | 218.61 | 220.07 | -0.45% | -1.000 | 182,821 | | 5023 | 12 lut 2025 | 221.39 | 222.1 | 216.47 | 221.07 | -1.60% | -3.600 | 338,782 | | 5022 | 11 lut 2025 | 213.43 | 232.6 | 213.43 | 224.67 | +7.63% | +15.920 | 429,315 | | 5021 | 10 lut 2025 | 206.65 | 209.35 | 203.985 | 208.75 | +1.80% | +3.700 | 232,796 | | 5020 | 7 lut 2025 | 207.18 | 207.41 | 202.3 | 205.05 | -1.00% | -2.070 | 282,464 | | 5019 | 6 lut 2025 | 207 | 207.5 | 204.98 | 207.12 | +0.64% | +1.310 | 251,592 | | 5018 | 5 lut 2025 | 206 | 207.455 | 203.38 | 205.81 | +0.02% | +0.050 | 160,203 | | 5017 | 4 lut 2025 | 205.62 | 207.265 | 204.98 | 205.76 | +0.14% | +0.290 | 216,742 | | 5016 | 3 lut 2025 | 201.8 | 207.46 | 198.85 | 205.47 | -0.63% | -1.310 | 451,433 | | 5015 | 31 sty 2025 | 207 | 209.595 | 204.98 | 206.78 | -0.24% | -0.490 | 265,532 | | 5014 | 30 sty 2025 | 209.67 | 209.67 | 205.865 | 207.27 | -0.15% | -0.310 | 153,662 | | 5013 | 29 sty 2025 | 210.02 | 212.43 | 206.51 | 207.58 | -1.72% | -3.630 | 158,272 | | 5012 | 28 sty 2025 | 211 | 211.925 | 209.25 | 211.21 | +0.00% | +0.010 | 102,855 | | 5011 | 27 sty 2025 | 210.44 | 212.585 | 209.15 | 211.2 | +0.30% | +0.640 | 147,097 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych WTS.US
W polu podawania nazwy tikera wpisz "d:wts.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|