Premium
PSI Basic Materials (PTBM)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -248.75 | -2.84400124393 | 8746.48 | 8746.48 | 8437.05 | 0 | 0 | IX |
| 4 | -309.54 | -3.51459646406 | 8807.27 | 9026.6 | 8437.05 | 0 | 0 | IX |
| 12 | 53.67 | 0.63559472576 | 8444.06 | 9026.6 | 8268.06 | 0 | 0 | IX |
| 26 | 588.01 | 7.43401789191 | 7909.72 | 9026.6 | 7647.73 | 0 | 0 | IX |
| 52 | 1013.55 | 13.5425657854 | 7484.18 | 9026.6 | 6963.86 | 0 | 0 | IX |
| 156 | 2581.27 | 43.6286225209 | 5916.46 | 9026.6 | 5893.1 | 0 | 0 | IX |
| 260 | 4066.99 | 91.7903104222 | 4430.74 | 9026.6 | 4137.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782318600 | 8469.76 | -47 | -0.55 | 8527.34 | 8541.73 | 8437.05 | 0 |
| 1782232200 | 8516.76 | -107.52 | -1.25 | 8633.23 | 8633.23 | 8482.15 | 0 |
| 1782145800 | 8624.28 | -55.54 | -0.64 | 8666.92 | 8666.92 | 8579.92 | 0 |
| 1781886600 | 8679.82 | 10.34 | 0.12 | 8669.48 | 8706.84 | 8627.81 | 0 |
| 1781800200 | 8669.48 | -64.1 | -0.73 | 8746.48 | 8746.48 | 8484.98 | 0 |
| 1781713800 | 8733.58 | -68.49 | -0.78 | 8806.59 | 8835.39 | 8654.26 | 0 |
| 1781627400 | 8802.07 | -113.96 | -1.28 | 8922.8 | 8947.12 | 8785.85 | 0 |
| 1781541000 | 8916.03 | -18.81 | -0.21 | 8963.73 | 9026.6 | 8890.07 | 0 |
| 1781281800 | 8934.84 | 144.4 | 1.64 | 8809.62 | 8942.22 | 8809.62 | 0 |
| 1781195400 | 8790.44 | 8.01 | 0.09 | 8782.43 | 8838.1299 | 8767.1 | 0 |
| 1781109000 | 8782.43 | 79.69 | 0.92 | 8711.69 | 8846.5 | 8711.69 | 0 |
| 1781022600 | 8702.74 | 51.58 | 0.60 | 8638.3799 | 8821.06 | 8600.43 | 0 |
| 1780936200 | 8651.16 | 55.48 | 0.65 | 8555.4 | 8677.79 | 8524.18 | 0 |
| 1780677000 | 8595.68 | 12.74 | 0.15 | 8578.1 | 8671.32 | 8552.2 | 0 |
| 1780590600 | 8582.94 | -15.97 | -0.19 | 8595.68 | 8657.49 | 8554.87 | 0 |
| 1780504200 | 8598.91 | 57.62 | 0.67 | 8521.15 | 8639.33 | 8515.4 | 0 |
| 1780417800 | 8541.29 | -35.8 | -0.42 | 8593.23 | 8637.45 | 8488.59 | 0 |
| 1780331400 | 8577.09 | -142.74 | -1.64 | 8719.83 | 8733.68 | 8567.47 | 0 |
| 1780072200 | 8719.83 | -80.78 | -0.92 | 8787.83 | 8821.7099 | 8648.15 | 0 |
| 1779985800 | 8800.61 | -13.05 | -0.15 | 8807.27 | 8859.37 | 8752.7 | 0 |
| 1779899400 | 8813.66 | 149.89 | 1.73 | 8666.19 | 8863.97 | 8622.26 | 0 |
| 1779813000 | 8663.77 | -19.2 | -0.22 | 8676.57 | 8708.8 | 8607.4599 | 0 |
| 1779726600 | 8682.97 | -15.05 | -0.17 | 8720.19 | 8822.1299 | 8682.97 | 0 |
| 1779467400 | 8698.02 | 60.99 | 0.71 | 8637.03 | 8837.1299 | 8591.51 | 0 |
| 1779381000 | 8637.03 | 49.33 | 0.57 | 8591.69 | 8681.48 | 8584.06 | 0 |
| 1779294600 | 8587.7 | 20.47 | 0.24 | 8567.23 | 8635.7 | 8512.83 | 0 |
| 1779208200 | 8567.23 | 35.32 | 0.41 | 8531.91 | 8634.81 | 8525.59 | 0 |
| 1779121800 | 8531.91 | 13.4 | 0.16 | 8515.31 | 8548.54 | 8404.57 | 0 |
| 1778862600 | 8518.51 | -71.74 | -0.84 | 8608.52 | 8694.67 | 8495.97 | 0 |
| 1778776200 | 8590.25 | 0 | 0.00 | 8590.25 | 8590.25 | 8590.25 | 0 |
| 1778689800 | 8590.25 | 0 | 0.00 | 8590.25 | 8590.25 | 8590.25 | 0 |
| 1778603400 | 8590.25 | 0 | 0.00 | 8590.25 | 8590.25 | 8590.25 | 0 |
| 1778517000 | 8590.25 | 99.48 | 1.17 | 8484.43 | 8645.95 | 8484.43 | 0 |
| 1778257800 | 8490.77 | -76.67 | -0.89 | 8567.44 | 8567.44 | 8399.15 | 0 |
| 1778171400 | 8567.44 | -109.46 | -1.26 | 8680.09 | 8746.32 | 8567.44 | 0 |
| 1778085000 | 8676.9 | 85.32 | 0.99 | 8591.58 | 8700.65 | 8591.58 | 0 |
| 1777998600 | 8591.58 | 110.26 | 1.30 | 8496.84 | 8617.69 | 8492.52 | 0 |
| 1777912200 | 8481.32 | 46.38 | 0.55 | 8530.8 | 8602.73 | 8481.32 | 0 |
| 1777566600 | 8434.94 | -12.67 | -0.15 | 8434.94 | 8544.9599 | 8386.69 | 0 |
| 1777480200 | 8447.61 | 29.03 | 0.34 | 8418.58 | 8450.34 | 8402.09 | 0 |
| 1777393800 | 8418.58 | 98.55 | 1.18 | 8326.43 | 8444.87 | 8302.04 | 0 |
| 1777307400 | 8320.03 | 6.51 | 0.08 | 8345.19 | 8378.01 | 8268.06 | 0 |
| 1777048200 | 8313.52 | -148.39 | -1.75 | 8441.4 | 8501.32 | 8313.52 | 0 |
| 1776961800 | 8461.91 | 0 | 0.00 | 8461.91 | 8461.91 | 8461.91 | 0 |
| 1776875400 | 8461.91 | 16.21 | 0.19 | 8450.85 | 8531.78 | 8445.26 | 0 |
| 1776789000 | 8445.7 | 16.58 | 0.20 | 8429.91 | 8493.82 | 8413.91 | 0 |
| 1776702600 | 8429.12 | -27.34 | -0.32 | 8450.07 | 8451.79 | 8398.31 | 0 |
| 1776443400 | 8456.4599 | 139.94 | 1.68 | 8323.7099 | 8460.45 | 8323.7099 | 0 |
| 1776357000 | 8316.52 | -71.29 | -0.85 | 8405.37 | 8460.18 | 8316.52 | 0 |
| 1776270600 | 8387.81 | -8.5 | -0.10 | 8407.3799 | 8451.8 | 8360.95 | 0 |
| 1776184200 | 8396.31 | 10.34 | 0.12 | 8405.1299 | 8465.93 | 8386.81 | 0 |
| 1776097800 | 8385.97 | -111.92 | -1.32 | 8497.89 | 8497.89 | 8373.1 | 0 |
| 1775838600 | 8497.89 | -23.08 | -0.27 | 8584.24 | 8599.59 | 8493.77 | 0 |
| 1775752200 | 8520.97 | -78.49 | -0.91 | 8593.07 | 8643.08 | 8510.81 | 0 |
| 1775665800 | 8599.4599 | 204.99 | 2.44 | 8556.14 | 8730.1 | 8529.42 | 0 |
| 1775579400 | 8394.47 | -99.75 | -1.17 | 8444.06 | 8585.09 | 8376.89 | 0 |
| 1775147400 | 8494.22 | 0 | 0.00 | 8494.22 | 8494.22 | 8494.22 | 0 |
| 1775061000 | 8494.22 | 166.68 | 2.00 | 8426.2099 | 8517.4 | 8426.2099 | 0 |
| 1774974600 | 8327.54 | 0 | 0.00 | 8327.54 | 8327.54 | 8327.54 | 0 |
| 1774888200 | 8327.54 | 140.82 | 1.72 | 8199.3799 | 8394.41 | 8199.3799 | 0 |
| 1774632600 | 8186.72 | -20.58 | -0.25 | 8207.3 | 8252 | 8140.62 | 0 |
| 1774546200 | 8207.3 | 4.58 | 0.06 | 8200.5 | 8253.56 | 8160.27 | 0 |
| 1774459800 | 8202.72 | 192.11 | 2.40 | 8037.19 | 8244.9599 | 8037.19 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
