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 | -67.28 | -0.776350391579 | 8666.19 | 8863.97 | 8488.59 | 0 | 0 | IX |
| 4 | 7.33 | 0.0853160885425 | 8591.58 | 8863.97 | 8398.02 | 0 | 0 | IX |
| 12 | 338.31 | 4.09546522044 | 8260.6 | 8863.97 | 7647.73 | 0 | 0 | IX |
| 26 | 1414.82 | 19.6937955955 | 7184.09 | 8863.97 | 7093.36 | 0 | 0 | IX |
| 52 | 903.59 | 11.7420718047 | 7695.32 | 8863.97 | 6963.86 | 0 | 0 | IX |
| 156 | 2658.27 | 44.747198955 | 5940.64 | 8863.97 | 5886.64 | 0 | 0 | IX |
| 260 | 4007.36 | 87.2768455097 | 4591.55 | 8863.97 | 4137.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774373400 | 8010.61 | 59.17 | 0.74 | 7947.45 | 8053.82 | 7906.47 | 0 |
| 1774287000 | 7951.44 | 91.84 | 1.17 | 7859.6 | 8041.07 | 7647.73 | 0 |
| 1774027800 | 7859.6 | -96.66 | -1.21 | 7951.47 | 7979.97 | 7820.89 | 0 |
| 1773941400 | 7956.26 | -134.71 | -1.66 | 8084.33 | 8084.33 | 7942.33 | 0 |
| 1773855000 | 8090.97 | -23.56 | -0.29 | 8115.33 | 8210.64 | 8080.59 | 0 |
| 1773768600 | 8114.53 | -15.64 | -0.19 | 8147.88 | 8165.65 | 8094.6 | 0 |
| 1773682200 | 8130.17 | -219.06 | -2.62 | 8198.61 | 8248.16 | 8118.9 | 0 |
| 1773423000 | 8349.23 | 0 | 0.00 | 8349.23 | 8349.23 | 8349.23 | 0 |
| 1773336600 | 8349.23 | -299.64 | -3.46 | 8294.69 | 8400.17 | 8279.78 | 0 |
| 1773212400 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 0 |
| 1773126000 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 0 |
| 1773039600 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 0 |
| 1772780400 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 0 |
| 1772694000 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 0 |
| 1772607600 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 0 |
| 1772521200 | 8648.87 | 0 | 0.00 | 8648.87 | 8648.87 | 8648.87 | 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.
