Premium
PSI Basic Materials (PTBM)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.78 | 0.539065742755 | 7564.94 | 7671.7 | 7527 | 0 | 0 | IX |
| 4 | 302.74 | 4.14543104322 | 7302.98 | 7671.7 | 7224.97 | 0 | 0 | IX |
| 12 | 626.47 | 8.9761793889 | 6979.25 | 7671.7 | 6876.82 | 0 | 0 | IX |
| 26 | 543.24 | 7.69191558773 | 7062.48 | 7671.7 | 6876.82 | 0 | 0 | IX |
| 52 | 844.99 | 12.4985023807 | 6760.73 | 8140.39 | 6663.62 | 0 | 0 | IX |
| 156 | 2646.55 | 53.3667932335 | 4959.17 | 8140.39 | 4293.11 | 0 | 0 | IX |
| 260 | 2921.67 | 62.3748679028 | 4684.05 | 8140.39 | 2496.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 7605.72 | -24.91 | -0.33 | 7630.63 | 7671.7 | 7588.44 | 0 |
| 1738690200 | 7630.63 | 32.94 | 0.43 | 7595.56 | 7635.23 | 7563.21 | 0 |
| 1738603800 | 7597.69 | -5.88 | -0.08 | 7573.84 | 7597.69 | 7527 | 0 |
| 1738344600 | 7603.57 | 25.5 | 0.34 | 7582.32 | 7613.3 | 7565.01 | 0 |
| 1738258200 | 7578.07 | 17.38 | 0.23 | 7564.94 | 7602.64 | 7539.55 | 0 |
| 1738171800 | 7560.69 | 11.15 | 0.15 | 7549.54 | 7562.93 | 7514.99 | 0 |
| 1738085400 | 7549.54 | 4.13 | 0.05 | 7550.27 | 7557.23 | 7524.58 | 0 |
| 1737999000 | 7545.41 | -18.77 | -0.25 | 7562.65 | 7590.9 | 7524.43 | 0 |
| 1737739800 | 7564.18 | 40.33 | 0.54 | 7523.85 | 7568.89 | 7512.25 | 0 |
| 1737653400 | 7523.85 | 81.4 | 1.09 | 7449.73 | 7537.95 | 7439.12 | 0 |
| 1737567000 | 7442.45 | 71.82 | 0.97 | 7368.51 | 7485.06 | 7368.51 | 0 |
| 1737480600 | 7370.63 | -6.92 | -0.09 | 7377.55 | 7386.74 | 7314.47 | 0 |
| 1737394200 | 7377.55 | -17.42 | -0.24 | 7401.09 | 7459.05 | 7377.55 | 0 |
| 1737135000 | 7394.97 | 50.53 | 0.69 | 7329.58 | 7408.01 | 7329.58 | 0 |
| 1737048600 | 7344.44 | -8.16 | -0.11 | 7352.6 | 7394.41 | 7328.69 | 0 |
| 1736962200 | 7352.6 | 34.52 | 0.47 | 7325.74 | 7376.86 | 7309.37 | 0 |
| 1736875800 | 7318.08 | 29.26 | 0.40 | 7289.58 | 7334.85 | 7272.38 | 0 |
| 1736789400 | 7288.82 | 39.8 | 0.55 | 7242.65 | 7304.53 | 7224.97 | 0 |
| 1736530200 | 7249.02 | -111.15 | -1.51 | 7516.95 | 7516.95 | 7249.02 | 0 |
| 1736443800 | 7360.17 | 63.19 | 0.87 | 7302.98 | 7360.17 | 7279.14 | 0 |
| 1736357400 | 7296.98 | -71.16 | -0.97 | 7383.14 | 7398.6 | 7247.47 | 0 |
| 1736271000 | 7368.14 | -11.31 | -0.15 | 7396.09 | 7407.99 | 7366.02 | 0 |
| 1736184600 | 7379.45 | -37.29 | -0.50 | 7441.71 | 7458.97 | 7351.93 | 0 |
| 1735925400 | 7416.74 | -26.45 | -0.36 | 7443.19 | 7448.33 | 7377.84 | 0 |
| 1735839000 | 7443.19 | 164.02 | 2.25 | 7289.57 | 7443.19 | 7269.14 | 0 |
| 1735666200 | 7279.17 | 55.8 | 0.77 | 7229.37 | 7279.17 | 7211.53 | 0 |
| 1735579800 | 7223.37 | -21.75 | -0.30 | 7222.23 | 7251.91 | 7204.91 | 0 |
| 1735320600 | 7245.12 | 70.45 | 0.98 | 7174.67 | 7250.41 | 7164.84 | 0 |
| 1735061400 | 7174.67 | 40.33 | 0.57 | 7139.1 | 7177.67 | 7112.8 | 0 |
| 1734975000 | 7134.34 | 92.94 | 1.32 | 7039.02 | 7150.93 | 7039.02 | 0 |
| 1734715800 | 7041.4 | 96.2 | 1.39 | 6972.25 | 7041.4 | 6918.38 | 0 |
| 1734629400 | 6945.2 | -12.28 | -0.18 | 6966.48 | 6978.18 | 6921.14 | 0 |
| 1734543000 | 6957.48 | -27.09 | -0.39 | 6996.57 | 6999.79 | 6937.98 | 0 |
| 1734456600 | 6984.57 | -51.63 | -0.73 | 7039.2 | 7039.2 | 6982.49 | 0 |
| 1734370200 | 7036.2 | 4.03 | 0.06 | 7039.3 | 7043.92 | 7009.65 | 0 |
| 1734111000 | 7032.17 | -11.83 | -0.17 | 7033.6 | 7083.76 | 7018.78 | 0 |
| 1734024600 | 7044 | 3.41 | 0.05 | 7042.97 | 7058.96 | 7017.36 | 0 |
| 1733938200 | 7040.59 | 62.33 | 0.89 | 6985.76 | 7075.18 | 6985.76 | 0 |
| 1733851800 | 6978.26 | -28.8 | -0.41 | 7017.56 | 7017.56 | 6975.84 | 0 |
| 1733765400 | 7007.06 | 38.07 | 0.55 | 6977.28 | 7022.37 | 6947.33 | 0 |
| 1733506200 | 6968.99 | -101.73 | -1.44 | 7082.67 | 7095.12 | 6966.62 | 0 |
| 1733419800 | 7070.72 | 29.26 | 0.42 | 7039.39 | 7098.24 | 7034.65 | 0 |
| 1733333400 | 7041.46 | 63.33 | 0.91 | 6963.93 | 7062.44 | 6963.93 | 0 |
| 1733247000 | 6978.13 | 95.89 | 1.39 | 6898.38 | 6982.24 | 6876.82 | 0 |
| 1733160600 | 6882.24 | -60.93 | -0.88 | 6964.48 | 6971.62 | 6880.45 | 0 |
| 1732901400 | 6943.17 | -50.51 | -0.72 | 6984.21 | 6989.16 | 6912.7 | 0 |
| 1732815000 | 6993.68 | -0.61 | -0.01 | 7022.7 | 7048.99 | 6981.04 | 0 |
| 1732728600 | 6994.29 | -23.75 | -0.34 | 7018.04 | 7024.01 | 6953.5 | 0 |
| 1732642200 | 7018.04 | -67.75 | -0.96 | 7067.14 | 7067.14 | 7015.97 | 0 |
| 1732555800 | 7085.79 | 24.74 | 0.35 | 7065.54 | 7103.99 | 7044.17 | 0 |
| 1732296600 | 7061.05 | -42.88 | -0.60 | 7104.68 | 7104.68 | 7028.14 | 0 |
| 1732210200 | 7103.93 | -191.29 | -2.62 | 7286.93 | 7290.18 | 7036.18 | 0 |
| 1732123800 | 7295.22 | -76.18 | -1.03 | 7373.64 | 7383.62 | 7280.66 | 0 |
| 1732037400 | 7371.4 | 11.22 | 0.15 | 7353.08 | 7380.59 | 7298.79 | 0 |
| 1731951000 | 7360.18 | 87.2 | 1.20 | 7289.55 | 7360.18 | 7289.55 | 0 |
| 1731691800 | 7272.98 | 53.39 | 0.74 | 7213.61 | 7274.47 | 7200.88 | 0 |
| 1731605400 | 7219.59 | 195.73 | 2.79 | 6979.25 | 7241.32 | 6979.25 | 0 |
| 1731519000 | 7023.86 | 0 | 0.00 | 7023.86 | 7023.86 | 7023.86 | 0 |
| 1731432600 | 7023.86 | -42.45 | -0.60 | 7060.09 | 7060.09 | 7003 | 0 |
| 1731346200 | 7066.31 | 12.42 | 0.18 | 7062.86 | 7093.61 | 7047.48 | 0 |
| 1731087000 | 7053.89 | -15.27 | -0.22 | 7073.89 | 7090.8 | 7048.49 | 0 |
| 1731000600 | 7069.16 | 101.01 | 1.45 | 6988.87 | 7113.65 | 6988.87 | 0 |
| 1730914200 | 6968.15 | -106.24 | -1.50 | 7064.03 | 7091 | 6936.53 | 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
