Marchés français ouverture 4 h 8 min

Watts Water Technologies, Inc. (WTS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
215,68-1,62 (-0,75 %)
À la clôture : 04:00PM EDT
215,68 0,00 (0,00 %)
Échanges après Bourse : 05:53PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024216,28216,45214,30215,68215,68152 000
20 mai 2024214,83217,90213,96217,30217,3082 500
17 mai 2024215,43215,50213,57214,88214,8871 900
16 mai 2024217,21217,21213,97215,04215,04124 400
15 mai 2024217,03217,93215,76217,66217,6683 800
14 mai 2024216,04216,04214,38215,61215,61109 400
13 mai 2024214,20214,20211,87213,73213,73118 300
10 mai 2024212,32213,60210,53212,88212,88117 600
09 mai 2024208,97212,50202,09211,16211,16265 500
08 mai 2024208,62213,04208,43212,24212,24187 900
07 mai 2024212,00213,70208,53209,01209,01271 400
06 mai 2024206,00210,34205,35210,19210,1997 400
03 mai 2024206,21206,56203,69204,69204,6993 100
02 mai 2024201,30203,64200,00203,36203,36114 400
01 mai 2024199,23203,13198,52199,95199,95144 100
30 avr. 2024200,74201,25197,95198,46198,46209 700
29 avr. 2024201,55202,53200,75201,80201,80207 700
26 avr. 2024200,89203,92200,70201,50201,50180 000
25 avr. 2024203,26204,37200,20201,42201,42208 200
24 avr. 2024205,58207,44204,12205,76205,76116 500
23 avr. 2024206,04208,81206,04206,62206,6294 600
22 avr. 2024203,20205,90201,76204,66204,66116 300
19 avr. 2024199,45203,32199,45203,21203,21312 200
18 avr. 2024199,28201,16198,22199,63199,63131 400
17 avr. 2024201,72201,72197,46198,11198,11107 700
16 avr. 2024198,05201,18197,00200,27200,2787 800
15 avr. 2024201,70202,75198,20199,65199,6582 800
12 avr. 2024200,52201,78198,93200,72200,7267 000
11 avr. 2024200,22202,47198,99202,34202,3484 800
10 avr. 2024200,51203,05198,30200,48200,48121 800
09 avr. 2024206,79206,79203,21205,40205,4059 500
08 avr. 2024207,18207,75205,73206,15206,1584 900
05 avr. 2024204,62207,41204,62206,14206,1489 800
04 avr. 2024209,80210,77204,13204,66204,6695 600
03 avr. 2024204,51209,75204,51207,56207,5679 500
02 avr. 2024208,95211,43204,39206,05206,05139 700
01 avr. 2024212,74212,74209,03209,91209,9191 700
28 mars 2024211,24213,31210,06212,55212,55109 300
27 mars 2024210,35211,67208,34211,57211,5787 900
26 mars 2024210,24210,34208,29208,29208,2986 900
25 mars 2024210,87210,98208,16209,20209,2074 100
22 mars 2024211,05212,27208,42210,94210,94132 600
21 mars 2024206,39212,55206,39211,11211,11185 700
20 mars 2024204,18207,22203,36206,39206,3985 700
19 mars 2024200,69204,61200,69204,12204,1288 300
18 mars 2024204,04205,89201,16201,18201,1892 400
15 mars 2024201,65205,34201,65204,04204,04403 400
14 mars 2024203,45204,86201,12202,39202,3998 200
13 mars 2024202,07204,92202,07203,78203,78109 700
12 mars 2024203,38204,44200,99202,77202,77124 300
11 mars 2024204,14204,67202,83203,38203,3895 700
08 mars 2024208,19209,24204,30204,89204,8970 400
07 mars 2024205,87208,05204,72206,26206,2679 600
06 mars 2024205,33206,06203,63204,35204,3585 000
05 mars 2024205,15207,07202,80203,72203,72103 000
04 mars 2024206,73209,78205,78206,43206,43132 000
01 mars 2024203,37206,89202,74205,98205,98147 600
29 févr. 2024201,49204,24200,89203,95203,95232 100
29 févr. 20240.36 Dividende
28 févr. 2024198,67200,71198,64199,51199,1571 800
27 févr. 2024198,92199,44197,10199,25198,89103 400
26 févr. 2024196,68199,00196,68198,22197,8698 800
23 févr. 2024197,03199,08197,03197,89197,53110 000
22 févr. 2024198,30199,37194,78196,33195,98188 700
21 févr. 2024197,16198,39195,54197,48197,12136 800
20 févr. 2024194,87196,82193,63196,53196,18125 500
16 févr. 2024200,11202,32197,97197,98197,62113 600
15 févr. 2024201,32202,82196,46201,50201,14222 100
14 févr. 2024204,00204,49199,91200,77200,41300 600
13 févr. 2024212,26212,26195,52199,01198,65448 200
12 févr. 2024215,65219,52214,72218,00217,61279 500
09 févr. 2024214,37216,18212,88215,74215,35136 900
08 févr. 2024209,08214,48206,09213,31212,93168 700
07 févr. 2024203,36210,95202,50207,64207,27144 100
06 févr. 2024199,67203,00199,67202,37202,0094 500
05 févr. 2024199,17200,75197,96199,35198,99110 200
02 févr. 2024200,62202,59198,69202,02201,6665 500
01 févr. 2024199,83202,82197,86202,36201,99104 600
31 janv. 2024204,69204,69197,53198,01197,65124 500
30 janv. 2024201,91205,32201,70204,55204,1882 100
29 janv. 2024198,41202,67198,41202,67202,30195 700
26 janv. 2024199,81200,50198,69198,99198,6366 400
25 janv. 2024200,62201,04198,19199,24198,8874 900
24 janv. 2024202,94202,94197,56198,11197,7562 800
23 janv. 2024204,12204,85200,04200,90200,5498 000
22 janv. 2024202,03204,55202,00202,99202,6284 200
19 janv. 2024201,05202,06197,72200,52200,16110 300
18 janv. 2024198,30200,51196,90200,39200,0370 200
17 janv. 2024195,46197,40195,46196,90196,5453 700
16 janv. 2024197,89198,54196,53197,91197,5582 300
12 janv. 2024199,19199,26196,78198,69198,3368 600
11 janv. 2024197,53198,52194,06196,80196,44106 200
10 janv. 2024195,45197,83194,61197,81197,45104 400
09 janv. 2024194,82196,09192,48195,45195,1093 300
08 janv. 2024195,69197,21195,35197,05196,69100 400
05 janv. 2024194,93197,22194,93195,46195,11116 900
04 janv. 2024199,54200,30196,38196,89196,53127 800
03 janv. 2024202,41203,11198,13198,58198,22152 500
02 janv. 2024206,72207,61203,44204,46204,09107 800
29 déc. 2023210,22211,78208,14208,34207,96125 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...