Premium
PSI Basic Materials (PTBMP)
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 | -104.05 | -3.82479111604 | 2720.41 | 2729.31 | 2606.26 | 0 | 0 | IX |
| 4 | -84.93 | -3.14405339671 | 2701.29 | 2788.68 | 2606.26 | 0 | 0 | IX |
| 12 | -78.51 | -2.91331307262 | 2694.87 | 2788.68 | 2601.19 | 0 | 0 | IX |
| 26 | 184.74 | 7.59740419967 | 2431.62 | 2788.68 | 2408.76 | 0 | 0 | IX |
| 52 | 251.22 | 10.6217813745 | 2365.14 | 2788.68 | 2193.36 | 0 | 0 | IX |
| 156 | 528.98 | 25.3418160565 | 2087.38 | 2872 | 2079.14 | 0 | 0 | IX |
| 260 | 730.6 | 38.7430001697 | 1885.76 | 2872 | 1756.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 2630.88 | -33.21 | -1.25 | 2666.86 | 2666.86 | 2620.19 | 0 |
| 1782145800 | 2664.09 | -33.77 | -1.25 | 2677.26 | 2677.26 | 2650.39 | 0 |
| 1781886600 | 2697.86 | 0 | 0.00 | 2697.86 | 2697.86 | 2697.86 | 0 |
| 1781800200 | 2697.86 | 0 | 0.00 | 2697.86 | 2697.86 | 2697.86 | 0 |
| 1781713800 | 2697.86 | -21.15 | -0.78 | 2720.41 | 2729.31 | 2673.35 | 0 |
| 1781627400 | 2719.01 | -35.21 | -1.28 | 2756.31 | 2763.82 | 2714 | 0 |
| 1781541000 | 2754.2199 | -30.81 | -1.11 | 2769.08 | 2788.68 | 2746.13 | 0 |
| 1781281800 | 2785.03 | 45.01 | 1.64 | 2746 | 2787.33 | 2746 | 0 |
| 1781195400 | 2740.02 | 2.5 | 0.09 | 2737.52 | 2754.88 | 2732.7399 | 0 |
| 1781109000 | 2737.52 | 40.92 | 1.52 | 2715.4699 | 2757.4899 | 2715.4699 | 0 |
| 1781022600 | 2696.6 | 0 | 0.00 | 2696.6 | 2696.6 | 2696.6 | 0 |
| 1780936200 | 2696.6 | 17.29 | 0.65 | 2666.75 | 2704.9 | 2657.02 | 0 |
| 1780677000 | 2679.31 | 3.97 | 0.15 | 2673.83 | 2702.89 | 2665.76 | 0 |
| 1780590600 | 2675.34 | -4.98 | -0.19 | 2679.31 | 2698.58 | 2666.59 | 0 |
| 1780504200 | 2680.32 | 17.96 | 0.67 | 2656.08 | 2692.92 | 2654.29 | 0 |
| 1780417800 | 2662.36 | -11.16 | -0.42 | 2678.55 | 2692.33 | 2645.93 | 0 |
| 1780331400 | 2673.52 | -44.49 | -1.64 | 2718.01 | 2722.33 | 2670.52 | 0 |
| 1780072200 | 2718.01 | -25.18 | -0.92 | 2739.2 | 2749.77 | 2695.67 | 0 |
| 1779985800 | 2743.19 | -4.07 | -0.15 | 2745.26 | 2761.5 | 2728.25 | 0 |
| 1779899400 | 2747.26 | 46.73 | 1.73 | 2701.29 | 2763.55 | 2687.59 | 0 |
| 1779813000 | 2700.53 | -31.19 | -1.14 | 2704.56 | 2714.7 | 2682.82 | 0 |
| 1779726600 | 2731.7199 | -4.74 | -0.17 | 2743.43 | 2775.5 | 2731.7199 | 0 |
| 1779467400 | 2736.46 | 19.19 | 0.71 | 2717.27 | 2780.2199 | 2702.95 | 0 |
| 1779381000 | 2717.27 | 15.52 | 0.57 | 2703.01 | 2731.25 | 2700.61 | 0 |
| 1779294600 | 2701.75 | 6.44 | 0.24 | 2695.31 | 2716.85 | 2678.2 | 0 |
| 1779208200 | 2695.31 | 11.11 | 0.41 | 2684.2 | 2716.57 | 2682.21 | 0 |
| 1779121800 | 2684.2 | 4.22 | 0.16 | 2678.98 | 2689.43 | 2644.14 | 0 |
| 1778862600 | 2679.98 | -28.32 | -1.05 | 2708.3 | 2735.41 | 2672.89 | 0 |
| 1778776200 | 2708.3 | 45.32 | 1.70 | 2661.2199 | 2713.48 | 2661.2199 | 0 |
| 1778689800 | 2662.98 | 10.7 | 0.40 | 2658.82 | 2670.78 | 2642.08 | 0 |
| 1778603400 | 2652.28 | -50.27 | -1.86 | 2703.06 | 2714.78 | 2644.11 | 0 |
| 1778517000 | 2702.55 | 31.3 | 1.17 | 2669.26 | 2720.08 | 2669.26 | 0 |
| 1778257800 | 2671.25 | -24.13 | -0.90 | 2695.38 | 2695.38 | 2642.43 | 0 |
| 1778171400 | 2695.38 | -34.43 | -1.26 | 2730.82 | 2751.65 | 2695.38 | 0 |
| 1778085000 | 2729.81 | 26.84 | 0.99 | 2702.9699 | 2737.29 | 2702.9699 | 0 |
| 1777998600 | 2702.9699 | 34.69 | 1.30 | 2673.17 | 2711.19 | 2671.81 | 0 |
| 1777912200 | 2668.28 | 14.59 | 0.55 | 2683.85 | 2706.48 | 2668.28 | 0 |
| 1777566600 | 2653.69 | -3.99 | -0.15 | 2653.69 | 2688.31 | 2638.51 | 0 |
| 1777480200 | 2657.68 | 40.14 | 1.53 | 2648.54 | 2658.54 | 2643.36 | 0 |
| 1777393800 | 2617.54 | 0 | 0.00 | 2617.54 | 2617.54 | 2617.54 | 0 |
| 1777307400 | 2617.54 | 2.05 | 0.08 | 2625.46 | 2635.78 | 2601.19 | 0 |
| 1777048200 | 2615.4899 | -45.81 | -1.72 | 2655.7199 | 2674.57 | 2615.4899 | 0 |
| 1776961800 | 2661.3 | -0.88 | -0.03 | 2655.2 | 2681.94 | 2655.2 | 0 |
| 1776875400 | 2662.18 | 2.09 | 0.08 | 2658.69 | 2684.18 | 2656.93 | 0 |
| 1776789000 | 2660.09 | 5.22 | 0.20 | 2655.12 | 2676.53 | 2650.08 | 0 |
| 1776702600 | 2654.87 | -8.61 | -0.32 | 2661.4699 | 2662.01 | 2645.16 | 0 |
| 1776443400 | 2663.48 | 44.08 | 1.68 | 2621.67 | 2664.7399 | 2621.67 | 0 |
| 1776357000 | 2619.4 | -22.46 | -0.85 | 2647.39 | 2664.65 | 2619.4 | 0 |
| 1776270600 | 2641.86 | -2.67 | -0.10 | 2648.02 | 2662.01 | 2633.4 | 0 |
| 1776184200 | 2644.53 | 3.25 | 0.12 | 2647.31 | 2666.46 | 2641.54 | 0 |
| 1776097800 | 2641.28 | -42.52 | -1.58 | 2676.53 | 2676.53 | 2637.2199 | 0 |
| 1775838600 | 2683.8 | 0 | 0.00 | 2683.8 | 2683.8 | 2683.8 | 0 |
| 1775752200 | 2683.8 | 39.85 | 1.51 | 2706.5 | 2722.26 | 2680.6 | 0 |
| 1775665800 | 2643.95 | 0 | 0.00 | 2643.95 | 2643.95 | 2643.95 | 0 |
| 1775579400 | 2643.95 | 2.51 | 0.10 | 2659.57 | 2703.9899 | 2638.42 | 0 |
| 1775147400 | 2641.44 | -33.93 | -1.27 | 2675.62 | 2687.33 | 2641.44 | 0 |
| 1775061000 | 2675.37 | 31.38 | 1.19 | 2653.95 | 2682.67 | 2653.95 | 0 |
| 1774974600 | 2643.9899 | 21.12 | 0.81 | 2626.86 | 2668.02 | 2626.61 | 0 |
| 1774888200 | 2622.87 | 44.35 | 1.72 | 2582.51 | 2643.93 | 2582.51 | 0 |
| 1774632600 | 2578.52 | -6.48 | -0.25 | 2585 | 2599.08 | 2564 | 0 |
| 1774546200 | 2585 | 1.44 | 0.06 | 2582.86 | 2599.57 | 2570.19 | 0 |
| 1774459800 | 2583.56 | 60.51 | 2.40 | 2531.42 | 2596.86 | 2531.42 | 0 |
| 1774373400 | 2523.05 | 18.64 | 0.74 | 2503.16 | 2536.66 | 2490.25 | 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.
