Premium
PSI 20 Net Return Index (PSINR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.07 | -0.122719035685 | 17984.17 | 18220.65 | 17774.51 | 0 | 0 | IX |
| 4 | 305.65 | 1.73109543538 | 17656.45 | 18220.65 | 17312.52 | 0 | 0 | IX |
| 12 | 1797.89 | 11.1226592577 | 16164.21 | 18220.65 | 14538.21 | 0 | 0 | IX |
| 26 | 3311.17 | 22.6004083017 | 14650.93 | 18220.65 | 14538.21 | 0 | 0 | IX |
| 52 | 2615.82 | 17.0453034872 | 15346.28 | 18220.65 | 14538.21 | 0 | 0 | IX |
| 156 | 5027.94 | 38.8733400546 | 12934.16 | 18220.65 | 11254.33 | 0 | 0 | IX |
| 260 | 8848.96 | 97.1011089482 | 9113.14 | 18220.65 | 7918.21 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 17962.1 | 126.17 | 0.71 | 17847.09 | 18021.79 | 17847.09 | 0 |
| 1750350600 | 17835.93 | 9.63 | 0.05 | 17783.71 | 17860.72 | 17783.71 | 0 |
| 1750264200 | 17826.3 | -63.66 | -0.36 | 17921.11 | 17985.24 | 17774.51 | 0 |
| 1750177800 | 17889.96 | -226.7 | -1.25 | 18105.69 | 18105.69 | 17865.34 | 0 |
| 1750091400 | 18116.66 | 168.52 | 0.94 | 17982.36 | 18220.65 | 17978.66 | 0 |
| 1749832200 | 17948.14 | -123.98 | -0.69 | 17984.17 | 18054.21 | 17897.02 | 0 |
| 1749745800 | 18072.12 | 114.81 | 0.64 | 18049.96 | 18083.35 | 17935.24 | 0 |
| 1749659400 | 17957.31 | -37.77 | -0.21 | 17963.85 | 17995.64 | 17887.95 | 0 |
| 1749573000 | 17995.08 | 177.91 | 1.00 | 17845.11 | 18019.16 | 17794.24 | 0 |
| 1749486600 | 17817.17 | -57.82 | -0.32 | 17892.19 | 17895.07 | 17765.49 | 0 |
| 1749227400 | 17874.99 | 77.55 | 0.44 | 17890.22 | 17986.59 | 17792.43 | 0 |
| 1749141000 | 17797.44 | 4.2 | 0.02 | 17795.53 | 17861.65 | 17758.98 | 0 |
| 1749054600 | 17793.24 | -87.25 | -0.49 | 17913.7 | 17913.7 | 17792.32 | 0 |
| 1748968200 | 17880.49 | 73.31 | 0.41 | 17876.11 | 17919.39 | 17795.82 | 0 |
| 1748881800 | 17807.18 | 89.41 | 0.50 | 17708.47 | 17838.12 | 17608.55 | 0 |
| 1748622600 | 17717.77 | 30.33 | 0.17 | 17763.75 | 17825.82 | 17717.77 | 0 |
| 1748536200 | 17687.44 | 35.15 | 0.20 | 17739.09 | 17750.88 | 17626.88 | 0 |
| 1748449800 | 17652.29 | -23.52 | -0.13 | 17715.53 | 17752.17 | 17632.23 | 0 |
| 1748363400 | 17675.81 | -4.4 | -0.02 | 17680.7 | 17682.94 | 17569.45 | 0 |
| 1748277000 | 17680.21 | 145.22 | 0.83 | 17622.68 | 17694.21 | 17597.36 | 0 |
| 1748017800 | 17534.99 | -107.37 | -0.61 | 17656.45 | 17664.47 | 17312.52 | 0 |
| 1747931400 | 17642.36 | 43.56 | 0.25 | 17489.85 | 17700.24 | 17459.76 | 0 |
| 1747845000 | 17598.8 | -45.7 | -0.26 | 17671.27 | 17674.96 | 17497.28 | 0 |
| 1747758600 | 17644.5 | 303.3 | 1.75 | 17461.05 | 17644.5 | 17431.67 | 0 |
| 1747672200 | 17341.2 | 33.22 | 0.19 | 17268.65 | 17356.83 | 17101.2 | 0 |
| 1747413000 | 17307.98 | 105.66 | 0.61 | 17328.41 | 17356.22 | 17255.24 | 0 |
| 1747326600 | 17202.32 | 551.58 | 3.31 | 17110.46 | 17202.93 | 16981.95 | 0 |
| 1747240200 | 16650.74 | 0 | 0.00 | 16650.74 | 16650.74 | 16650.74 | 0 |
| 1747153800 | 16650.74 | 0 | 0.00 | 16650.74 | 16650.74 | 16650.74 | 0 |
| 1747067400 | 16650.74 | 0 | 0.00 | 16650.74 | 16650.74 | 16650.74 | 0 |
| 1746808200 | 16650.74 | 0 | 0.00 | 16650.74 | 16650.74 | 16650.74 | 0 |
| 1746721800 | 16650.74 | 6.39 | 0.04 | 16714.25 | 16776.75 | 16646.919 | 0 |
| 1746635400 | 16644.349 | 30.99 | 0.19 | 16595.869 | 16680.14 | 16529.21 | 0 |
| 1746549000 | 16613.36 | 21.02 | 0.13 | 16629.11 | 16666.49 | 16555.89 | 0 |
| 1746462600 | 16592.34 | 80.85 | 0.49 | 16518.77 | 16656.39 | 16484.669 | 0 |
| 1746203400 | 16511.49 | 31.1 | 0.19 | 16463.48 | 16558.74 | 16394.869 | 0 |
| 1746030600 | 16480.39 | 59.11 | 0.36 | 16434.27 | 16491.08 | 16355.35 | 0 |
| 1745944200 | 16421.279 | 222.65 | 1.37 | 16246.49 | 16479.31 | 16246.49 | 0 |
| 1745857800 | 16198.63 | -164.81 | -1.01 | 16380.55 | 16386.14 | 16144.32 | 0 |
| 1745598600 | 16363.44 | 151.45 | 0.93 | 16253.85 | 16397.349 | 16202.01 | 0 |
| 1745512200 | 16211.99 | 98.24 | 0.61 | 16127.35 | 16269.47 | 16121.03 | 0 |
| 1745425800 | 16113.75 | 15.41 | 0.10 | 16198.57 | 16211.98 | 16078.46 | 0 |
| 1745339400 | 16098.34 | 273.56 | 1.73 | 15824.11 | 16098.34 | 15800.4 | 0 |
| 1744907400 | 15824.78 | -23.66 | -0.15 | 15811.67 | 15861.48 | 15768.44 | 0 |
| 1744821000 | 15848.44 | 109.43 | 0.70 | 15697.32 | 15848.44 | 15675.89 | 0 |
| 1744734600 | 15739.01 | 289.51 | 1.87 | 15465.84 | 15752.21 | 15465.84 | 0 |
| 1744648200 | 15449.5 | 146.11 | 0.95 | 15504.27 | 15533.92 | 15398.2 | 0 |
| 1744389000 | 15303.39 | 271.53 | 1.81 | 15183.59 | 15413.51 | 15108.08 | 0 |
| 1744302600 | 15031.86 | 353.98 | 2.41 | 15447.29 | 15537.1 | 15031.86 | 0 |
| 1744216200 | 14677.88 | -431.35 | -2.85 | 14846.29 | 14847.35 | 14582.5 | 0 |
| 1744129800 | 15109.23 | 411.82 | 2.80 | 14917.5 | 15236.48 | 14743.1 | 0 |
| 1744043400 | 14697.41 | -1 | -8.34 | 14754.67 | 15165.28 | 14538.21 | 0 |
| 1743787800 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743701400 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743615000 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743528600 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743442200 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743183000 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743096600 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743010200 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1742923800 | 16034.97 | 136.85 | 0.86 | 15979.42 | 16121.03 | 15976.35 | 0 |
| 1742837400 | 15898.12 | -55.55 | -0.35 | 16042.57 | 16102.83 | 15889.47 | 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
