Premium
PSI 20 ex Banks GR (PTEBG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 7916 | -6.02 | -0.08 | 7905.17 | 7953.45 | 7878.02 | 0 |
| 1725553800 | 7922.02 | 11.71 | 0.15 | 7896.93 | 7963.96 | 7896.93 | 0 |
| 1725467400 | 7910.31 | 35.8 | 0.45 | 7811.21 | 7910.31 | 7797.72 | 0 |
| 1725381000 | 7874.51 | -58.51 | -0.74 | 7948.76 | 7961.07 | 7866.41 | 0 |
| 1725294600 | 7933.02 | 2.13 | 0.03 | 7918.73 | 7949.41 | 7881.78 | 0 |
| 1725035400 | 7930.89 | 47.35 | 0.60 | 7898.58 | 7975.31 | 7898.58 | 0 |
| 1724949000 | 7883.54 | -8.96 | -0.11 | 7858.28 | 7910.35 | 7840.83 | 0 |
| 1724862600 | 7892.5 | -47.6 | -0.60 | 7934.92 | 7958.62 | 7892.5 | 0 |
| 1724776200 | 7940.1 | 15.86 | 0.20 | 7942.46 | 7962.87 | 7923.6 | 0 |
| 1724689800 | 7924.24 | 36.82 | 0.47 | 7888.07 | 7929.26 | 7880.81 | 0 |
| 1724430600 | 7887.42 | 52.91 | 0.68 | 7830.02 | 7896.01 | 7820.87 | 0 |
| 1724344200 | 7834.51 | -37.71 | -0.48 | 7863.26 | 7885.97 | 7834.51 | 0 |
| 1724257800 | 7872.22 | -0.74 | -0.01 | 7884.07 | 7885.57 | 7843.05 | 0 |
| 1724171400 | 7872.96 | -66 | -0.83 | 7930.61 | 7936.56 | 7872.96 | 0 |
| 1724085000 | 7938.96 | 82.65 | 1.05 | 7854.63 | 7938.96 | 7845.71 | 0 |
| 1723825800 | 7856.31 | 28.04 | 0.36 | 7827.76 | 7862.03 | 7812.57 | 0 |
| 1723739400 | 7828.27 | 19.21 | 0.25 | 7802.15 | 7840.33 | 7799.34 | 0 |
| 1723653000 | 7809.06 | 10.39 | 0.13 | 7816.78 | 7818.47 | 7780.93 | 0 |
| 1723566600 | 7798.67 | 29.04 | 0.37 | 7784.71 | 7815.23 | 7781.4 | 0 |
| 1723480200 | 7769.63 | 5.77 | 0.07 | 7784.37 | 7802.3 | 7764.96 | 0 |
| 1723221000 | 7763.86 | -43.68 | -0.56 | 7817.28 | 7835.53 | 7751.98 | 0 |
| 1723134600 | 7807.54 | -7.78 | -0.10 | 7789.19 | 7829.65 | 7764.99 | 0 |
| 1723048200 | 7815.32 | 101.97 | 1.32 | 7717.25 | 7818.97 | 7709.3 | 0 |
| 1722961800 | 7713.35 | 0 | 0.00 | 7713.35 | 7713.35 | 7713.35 | 0 |
| 1722875400 | 7713.35 | -181.21 | -2.30 | 7722.96 | 7736.62 | 7641.45 | 0 |
| 1722616200 | 7894.56 | -31.06 | -0.39 | 7917.83 | 7960.97 | 7876.03 | 0 |
| 1722529800 | 7925.62 | -11.84 | -0.15 | 7940.73 | 7973.26 | 7913.84 | 0 |
| 1722443400 | 7937.46 | 84.16 | 1.07 | 7915.05 | 7963.78 | 7890.81 | 0 |
| 1722357000 | 7853.3 | -85.16 | -1.07 | 7918.43 | 7934.85 | 7839.15 | 0 |
| 1722270600 | 7938.46 | 35.03 | 0.44 | 7947.93 | 7993.25 | 7925.05 | 0 |
| 1722011400 | 7903.43 | -49.77 | -0.63 | 7990.23 | 7999.25 | 7893.9 | 0 |
| 1721925000 | 7953.2 | -238.04 | -2.91 | 8018.51 | 8032.03 | 7897.03 | 0 |
| 1721838600 | 8191.24 | 62.5 | 0.77 | 8116.64 | 8191.24 | 8116.64 | 0 |
| 1721752200 | 8128.74 | -6.43 | -0.08 | 8153.28 | 8188.77 | 8115.11 | 0 |
| 1721665800 | 8135.17 | 56.98 | 0.71 | 8139 | 8182.08 | 8111.6 | 0 |
| 1721406600 | 8078.19 | 17.07 | 0.21 | 8037.78 | 8078.19 | 8006.91 | 0 |
| 1721320200 | 8061.12 | 26.45 | 0.33 | 8050.71 | 8086.76 | 8036.75 | 0 |
| 1721233800 | 8034.67 | 29.39 | 0.37 | 7997.32 | 8051.59 | 7991.01 | 0 |
| 1721147400 | 8005.28 | 33.89 | 0.43 | 7964.12 | 8008.63 | 7948.95 | 0 |
| 1721061000 | 7971.39 | -167.47 | -2.06 | 8096.78 | 8116.81 | 7970.83 | 0 |
| 1720801800 | 8138.86 | 21.18 | 0.26 | 8129.18 | 8146.61 | 8105.2 | 0 |
| 1720715400 | 8117.68 | 84.56 | 1.05 | 8030.76 | 8130.95 | 7956.07 | 0 |
| 1720629000 | 8033.12 | 97.55 | 1.23 | 7941.97 | 8056.62 | 7941.97 | 0 |
| 1720542600 | 7935.57 | -5.45 | -0.07 | 7907.98 | 7960.84 | 7891.98 | 0 |
| 1720456200 | 7941.02 | -59.44 | -0.74 | 7979.97 | 7982.22 | 7931.94 | 0 |
| 1720197000 | 8000.46 | 2.7 | 0.03 | 7999.35 | 8047.44 | 7974.49 | 0 |
| 1720110600 | 7997.76 | -2.1 | -0.03 | 7993.5 | 8014.37 | 7973.41 | 0 |
| 1720024200 | 7999.86 | 67.56 | 0.85 | 7966.8 | 8006.03 | 7923.79 | 0 |
| 1719937800 | 7932.3 | -8.96 | -0.11 | 7924 | 7960.44 | 7903.6 | 0 |
| 1719851400 | 7941.26 | 121.72 | 1.56 | 7896.73 | 7982.24 | 7884.42 | 0 |
| 1719592200 | 7819.54 | -59.07 | -0.75 | 7867.44 | 7880.01 | 7802.92 | 0 |
| 1719505800 | 7878.61 | -44.16 | -0.56 | 7924.71 | 7926.84 | 7851.36 | 0 |
| 1719419400 | 7922.77 | -38.12 | -0.48 | 7987.95 | 7992.09 | 7899.53 | 0 |
| 1719333000 | 7960.89 | -13.97 | -0.18 | 7982.37 | 8000.19 | 7932.33 | 0 |
| 1719246600 | 7974.86 | 40.51 | 0.51 | 7929.57 | 7987.67 | 7913.95 | 0 |
| 1718987400 | 7934.35 | -51.92 | -0.65 | 7996.35 | 7996.35 | 7934.35 | 0 |
| 1718901000 | 7986.27 | 50.05 | 0.63 | 7933.39 | 7989.84 | 7919.88 | 0 |
| 1718814600 | 7936.22 | -21.71 | -0.27 | 7956.27 | 7959.13 | 7910.94 | 0 |
| 1718728200 | 7957.93 | 67.71 | 0.86 | 7906.92 | 7957.93 | 7886.84 | 0 |
| 1718641800 | 7890.22 | -45.01 | -0.57 | 7940.36 | 7959.59 | 7864.93 | 0 |
| 1718382600 | 7935.23 | -0.24 | -0.00 | 7948.13 | 7958.94 | 7893.04 | 0 |
| 1718296200 | 7935.47 | -84.49 | -1.05 | 8012.69 | 8023.35 | 7931.97 | 0 |
| 1718209800 | 8019.96 | 35.91 | 0.45 | 7997.74 | 8090.2 | 7988.86 | 0 |
| 1718123400 | 7984.05 | -95.12 | -1.18 | 8085.85 | 8097.95 | 7969.53 | 0 |
| 1718037000 | 8079.17 | 12.97 | 0.16 | 8074.95 | 8087.12 | 8056.53 | 0 |
| 1717777800 | 8066.2 | -73.83 | -0.91 | 8124.2 | 8133.07 | 8032.92 | 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
