PSI 20 (PSI20)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 90.3 | 1.38209913768 | 6533.54 | 6639.75 | 6381.14 | 0 | 0 | IX |
4 | -42.77 | -0.641555453221 | 6666.61 | 6768.26 | 6381.14 | 0 | 0 | IX |
12 | 55.1 | 0.838821448253 | 6568.74 | 6865.62 | 6381.14 | 0 | 0 | IX |
26 | -10.57 | -0.159320874049 | 6634.41 | 6993.53 | 6381.14 | 0 | 0 | IX |
52 | 226.01 | 3.53260402355 | 6397.83 | 6993.53 | 6050.03 | 0 | 0 | IX |
156 | 889.75 | 15.5168474858 | 5734.09 | 6993.53 | 5128.86 | 0 | 0 | IX |
260 | 1496.22 | 29.1796193946 | 5127.62 | 6993.53 | 3500.02 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 6594.91 | 62.14 | 0.95 | 6566.51 | 6611.32 | 6543.04 | 0 |
1730395800 | 6532.77 | 141.17 | 2.21 | 6491.97 | 6550.95 | 6491.97 | 0 |
1730309400 | 6391.6 | -47.04 | -0.73 | 6404.67 | 6429.07 | 6381.14 | 0 |
1730223000 | 6438.64 | -17.22 | -0.27 | 6491.85 | 6506.91 | 6414.47 | 0 |
1730136600 | 6455.86 | -57.42 | -0.88 | 6533.54 | 6533.54 | 6437.26 | 0 |
1729873800 | 6513.28 | 22.02 | 0.34 | 6502.68 | 6541.6899 | 6497.01 | 0 |
1729787400 | 6491.26 | -29.32 | -0.45 | 6521.56 | 6554.24 | 6491.13 | 0 |
1729701000 | 6520.58 | -34.18 | -0.52 | 6558.86 | 6567.77 | 6497.74 | 0 |
1729614600 | 6554.76 | -74.15 | -1.12 | 6619.62 | 6619.85 | 6538.4799 | 0 |
1729528200 | 6628.91 | -44.99 | -0.67 | 6669.71 | 6692.02 | 6628.91 | 0 |
1729269000 | 6673.9 | -41.88 | -0.62 | 6710.14 | 6710.53 | 6668.7 | 0 |
1729182600 | 6715.78 | -34.14 | -0.51 | 6759.53 | 6768.26 | 6711.51 | 0 |
1729096200 | 6749.92 | 52.4 | 0.78 | 6712.48 | 6750.48 | 6696.58 | 0 |
1729009800 | 6697.52 | -19.26 | -0.29 | 6694.8 | 6710.64 | 6666.63 | 0 |
1728923400 | 6716.78 | -39.3 | -0.58 | 6758.73 | 6760.3 | 6707.1 | 0 |
1728664200 | 6756.08 | 50.51 | 0.75 | 6684.06 | 6756.39 | 6678.47 | 0 |
1728577800 | 6705.57 | 0 | 0.00 | 6705.57 | 6705.57 | 6705.57 | 0 |
1728491400 | 6705.57 | 36.96 | 0.55 | 6703.15 | 6713.37 | 6665.92 | 0 |
1728405000 | 6668.61 | -24.55 | -0.37 | 6675.72 | 6698.22 | 6654.4799 | 0 |
1728318600 | 6693.16 | 45.89 | 0.69 | 6666.61 | 6706.4 | 6653.13 | 0 |
1728059400 | 6647.27 | 1.73 | 0.03 | 6655.26 | 6685.28 | 6638.51 | 0 |
1727973000 | 6645.54 | -49.08 | -0.73 | 6718.02 | 6722.34 | 6645.54 | 0 |
1727886600 | 6694.62 | -43.65 | -0.65 | 6743.68 | 6764.53 | 6694.62 | 0 |
1727800200 | 6738.27 | -54.6 | -0.80 | 6780.33 | 6788.73 | 6737.94 | 0 |
1727713800 | 6792.87 | -15.38 | -0.23 | 6807.82 | 6807.82 | 6744.07 | 0 |
1727454600 | 6808.25 | 36.89 | 0.54 | 6783.92 | 6813.56 | 6765.65 | 0 |
1727368200 | 6771.36 | -22.34 | -0.33 | 6796.81 | 6796.81 | 6743.82 | 0 |
1727281800 | 6793.7 | 29.24 | 0.43 | 6745.93 | 6802.46 | 6734.92 | 0 |
1727195400 | 6764.46 | 27.11 | 0.40 | 6748.32 | 6780.33 | 6727.64 | 0 |
1727109000 | 6737.35 | 18.3 | 0.27 | 6741.43 | 6764.8 | 6713.66 | 0 |
1726849800 | 6719.05 | -1.38 | -0.02 | 6719.05 | 6729.49 | 6698.18 | 0 |
1726763400 | 6720.43 | -34.24 | -0.51 | 6790.35 | 6799.8 | 6694.96 | 0 |
1726677000 | 6754.67 | -63.6 | -0.93 | 6825.59 | 6840.27 | 6754.2 | 0 |
1726590600 | 6818.27 | 27.61 | 0.41 | 6820.79 | 6830.21 | 6802.09 | 0 |
1726504200 | 6790.66 | -47.86 | -0.70 | 6833.43 | 6842.65 | 6787.54 | 0 |
1726245000 | 6838.52 | 46.05 | 0.68 | 6817.53 | 6865.62 | 6807.9 | 0 |
1726158600 | 6792.47 | 12.17 | 0.18 | 6810.86 | 6828.89 | 6789.85 | 0 |
1726072200 | 6780.3 | 73.82 | 1.10 | 6746.43 | 6790.01 | 6740.57 | 0 |
1725985800 | 6706.4799 | -68.41 | -1.01 | 6766.77 | 6809.3 | 6706.4799 | 0 |
1725899400 | 6774.89 | 55.71 | 0.83 | 6739.59 | 6781.23 | 6734.56 | 0 |
1725640200 | 6719.18 | -21.92 | -0.33 | 6722.08 | 6764.71 | 6691.63 | 0 |
1725553800 | 6741.1 | 1.27 | 0.02 | 6719.21 | 6783.5 | 6719.21 | 0 |
1725467400 | 6739.83 | 33.01 | 0.49 | 6647.22 | 6739.83 | 6645.75 | 0 |
1725381000 | 6706.82 | -67.06 | -0.99 | 6790.75 | 6801.03 | 6697.88 | 0 |
1725294600 | 6773.88 | 13.73 | 0.20 | 6759.66 | 6785.78 | 6732.3 | 0 |
1725035400 | 6760.15 | 46.38 | 0.69 | 6729.61 | 6792.54 | 6729.61 | 0 |
1724949000 | 6713.77 | -4.47 | -0.07 | 6687.97 | 6740.14 | 6678.29 | 0 |
1724862600 | 6718.24 | -27.82 | -0.41 | 6744.55 | 6767.39 | 6718.24 | 0 |
1724776200 | 6746.06 | 30.25 | 0.45 | 6730.37 | 6753.15 | 6726.57 | 0 |
1724689800 | 6715.81 | 17.74 | 0.26 | 6694.74 | 6719.91 | 6682.46 | 0 |
1724430600 | 6698.07 | 53.04 | 0.80 | 6639.4 | 6703.36 | 6635.89 | 0 |
1724344200 | 6645.03 | -28.96 | -0.43 | 6667.35 | 6690.68 | 6645.03 | 0 |
1724257800 | 6673.99 | -4.05 | -0.06 | 6686.46 | 6688.77 | 6651.1 | 0 |
1724171400 | 6678.04 | -45.77 | -0.68 | 6721.41 | 6734.13 | 6678.04 | 0 |
1724085000 | 6723.81 | 67.91 | 1.02 | 6650.91 | 6723.81 | 6644.84 | 0 |
1723825800 | 6655.9 | 28.86 | 0.44 | 6629.66 | 6659.42 | 6614.2299 | 0 |
1723739400 | 6627.04 | 15.21 | 0.23 | 6595.68 | 6630.14 | 6591.53 | 0 |
1723653000 | 6611.83 | 22.87 | 0.35 | 6608.37 | 6611.83 | 6585.85 | 0 |
1723566600 | 6588.96 | 32.62 | 0.50 | 6570.33 | 6595.59 | 6567.11 | 0 |
1723480200 | 6556.34 | 5.73 | 0.09 | 6568.74 | 6585.58 | 6551.9399 | 0 |
1723221000 | 6550.61 | -19.16 | -0.29 | 6584.03 | 6608.8 | 6541.39 | 0 |
1723134600 | 6569.77 | -5.53 | -0.08 | 6549.1 | 6583.1 | 6513.49 | 0 |
1723048200 | 6575.3 | 119.33 | 1.85 | 6483.77 | 6579 | 6476.49 | 0 |
1722961800 | 6455.97 | -12 | -0.19 | 6502.38 | 6523.51 | 6393.06 | 0 |
1722875400 | 6467.97 | -123.03 | -1.87 | 6430.84 | 6471.05 | 6383.95 | 0 |
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