Premium
PSI Consumer Discretionary GR (PTCG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.19 | 0.221266821046 | 9124.73 | 9232.52 | 8975.57 | 0 | 0 | IX |
| 4 | 128.54 | 1.42562758003 | 9016.38 | 9253.68 | 8856.96 | 0 | 0 | IX |
| 12 | 1132.85 | 14.1392923427 | 8012.07 | 9253.68 | 7766.37 | 0 | 0 | IX |
| 26 | 1455.05 | 18.9216462697 | 7689.87 | 9253.68 | 7611.95 | 0 | 0 | IX |
| 52 | 1485.57 | 19.3955100629 | 7659.35 | 9253.68 | 7506.93 | 0 | 0 | IX |
| 156 | 3097.45 | 51.2189394904 | 6047.47 | 9253.68 | 5532.31 | 0 | 0 | IX |
| 260 | 3586.09 | 64.5115968648 | 5558.83 | 9253.68 | 3900.58 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 9144.92 | 4.33 | 0.05 | 9121.3 | 9182.7099 | 9108.32 | 0 |
| 1750350600 | 9140.59 | -28.29 | -0.31 | 9159.98 | 9163.15 | 9027.33 | 0 |
| 1750264200 | 9168.8799 | 13.8 | 0.15 | 9180.79 | 9188.73 | 8975.57 | 0 |
| 1750177800 | 9155.08 | -58.62 | -0.64 | 9232.52 | 9232.52 | 9114.68 | 0 |
| 1750091400 | 9213.7 | 25.14 | 0.27 | 9186.66 | 9214.97 | 9143.16 | 0 |
| 1749832200 | 9188.56 | 64.46 | 0.71 | 9124.73 | 9188.56 | 9031.53 | 0 |
| 1749745800 | 9124.1 | 12.69 | 0.14 | 9128.78 | 9135.06 | 9060.61 | 0 |
| 1749659400 | 9111.41 | -8.58 | -0.09 | 9114.78 | 9120.65 | 8937.42 | 0 |
| 1749573000 | 9119.99 | -25.32 | -0.28 | 9145.31 | 9150.79 | 9086.89 | 0 |
| 1749486600 | 9145.31 | 195.31 | 2.18 | 9024.43 | 9163.14 | 8916.45 | 0 |
| 1749227400 | 8950 | -27.4 | -0.31 | 8979.29 | 9013.7 | 8936.09 | 0 |
| 1749141000 | 8977.4 | -26.56 | -0.29 | 9013.39 | 9062.89 | 8962.42 | 0 |
| 1749054600 | 9003.9599 | -121.56 | -1.33 | 9137.94 | 9137.94 | 8982.12 | 0 |
| 1748968200 | 9125.52 | 11.78 | 0.13 | 9119.95 | 9186.58 | 9072.7099 | 0 |
| 1748881800 | 9113.74 | -71.79 | -0.78 | 9199.3 | 9253.68 | 9065.92 | 0 |
| 1748622600 | 9185.53 | 35.02 | 0.38 | 9119.54 | 9224.12 | 9095.84 | 0 |
| 1748536200 | 9150.51 | 79.19 | 0.87 | 9046.24 | 9220.14 | 9046.24 | 0 |
| 1748449800 | 9071.32 | 45.5 | 0.50 | 9056.8799 | 9090.53 | 9011.54 | 0 |
| 1748363400 | 9025.82 | 161.31 | 1.82 | 8926.44 | 9067.91 | 8860.14 | 0 |
| 1748277000 | 8864.51 | -124.37 | -1.38 | 9019.94 | 9030.92 | 8856.9599 | 0 |
| 1748017800 | 8988.8799 | -10.3 | -0.11 | 9016.3799 | 9053.86 | 8954.39 | 0 |
| 1747931400 | 8999.18 | 171.96 | 1.95 | 8826.59 | 9009.79 | 8826.59 | 0 |
| 1747845000 | 8827.22 | 138.49 | 1.59 | 8690.61 | 8854.17 | 8680.29 | 0 |
| 1747758600 | 8688.73 | -60.18 | -0.69 | 8752.36 | 8808.17 | 8688.73 | 0 |
| 1747672200 | 8748.91 | 115.45 | 1.34 | 8633.4599 | 8767.55 | 8607.65 | 0 |
| 1747413000 | 8633.4599 | 16.21 | 0.19 | 8617.25 | 8796.33 | 8608.36 | 0 |
| 1747326600 | 8617.25 | -95.1 | -1.09 | 8649.87 | 8649.87 | 8537.7099 | 0 |
| 1747240200 | 8712.35 | 0 | 0.00 | 8712.35 | 8712.35 | 8712.35 | 0 |
| 1747153800 | 8712.35 | 0 | 0.00 | 8712.35 | 8712.35 | 8712.35 | 0 |
| 1747067400 | 8712.35 | 0 | 0.00 | 8712.35 | 8712.35 | 8712.35 | 0 |
| 1746808200 | 8712.35 | 0 | 0.00 | 8712.35 | 8712.35 | 8712.35 | 0 |
| 1746721800 | 8712.35 | -73.78 | -0.84 | 8786.1299 | 8786.55 | 8668.1 | 0 |
| 1746635400 | 8786.1299 | 242.7 | 2.84 | 8568.27 | 8786.1299 | 8513.69 | 0 |
| 1746549000 | 8543.43 | -86.9 | -1.01 | 8630.33 | 8680.02 | 8535.94 | 0 |
| 1746462600 | 8630.33 | 234.85 | 2.80 | 8391.58 | 8634.7 | 8391.58 | 0 |
| 1746203400 | 8395.48 | 43.1 | 0.52 | 8353.84 | 8446.56 | 8353.84 | 0 |
| 1746030600 | 8352.3799 | -95.58 | -1.13 | 8460.3799 | 8460.3799 | 8352.3799 | 0 |
| 1745944200 | 8447.9599 | -127.77 | -1.49 | 8612.99 | 8612.99 | 8361.74 | 0 |
| 1745857800 | 8575.73 | 172.68 | 2.05 | 8404.85 | 8575.73 | 8359.66 | 0 |
| 1745598600 | 8403.05 | 96.26 | 1.16 | 8306.66 | 8452.82 | 8306.66 | 0 |
| 1745512200 | 8306.79 | 21.03 | 0.25 | 8280.48 | 8313 | 8251.9599 | 0 |
| 1745425800 | 8285.76 | 88.85 | 1.08 | 8215.55 | 8285.76 | 8215.55 | 0 |
| 1745339400 | 8196.91 | -49.35 | -0.60 | 8271.34 | 8271.34 | 8143.67 | 0 |
| 1744907400 | 8246.26 | 142.66 | 1.76 | 8103.6 | 8246.3799 | 8103.6 | 0 |
| 1744821000 | 8103.6 | -29.49 | -0.36 | 8133.09 | 8204.3799 | 8072.54 | 0 |
| 1744734600 | 8133.09 | 26.25 | 0.32 | 8106.84 | 8188.99 | 8072.62 | 0 |
| 1744648200 | 8106.84 | -29.72 | -0.37 | 8091.91 | 8107.85 | 8084.88 | 0 |
| 1744389000 | 8136.56 | 48.17 | 0.60 | 8069.75 | 8138.28 | 8069.75 | 0 |
| 1744302600 | 8088.39 | 20.51 | 0.25 | 8111.35 | 8120.02 | 7952.57 | 0 |
| 1744216200 | 8067.88 | 81.85 | 1.02 | 7988.55 | 8076.42 | 7983.52 | 0 |
| 1744129800 | 7986.03 | 51.91 | 0.65 | 7925.86 | 8022.3 | 7829.85 | 0 |
| 1744043400 | 7934.12 | -48.65 | -0.61 | 8012.07 | 8012.07 | 7766.37 | 0 |
| 1743787800 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743701400 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743615000 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743528600 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743442200 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743183000 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743096600 | 7982.77 | 0 | 0.00 | 7982.77 | 7982.77 | 7982.77 | 0 |
| 1743010200 | 7982.77 | -157.05 | -1.93 | 8127.28 | 8152.12 | 7976.56 | 0 |
| 1742923800 | 8139.82 | 1.55 | 0.02 | 8138.27 | 8146.03 | 8097.72 | 0 |
| 1742837400 | 8138.27 | 58.54 | 0.72 | 8098.36 | 8166.81 | 8073.52 | 0 |
| 1742578200 | 8079.73 | -108.97 | -1.33 | 8184.3 | 8184.3 | 8079.73 | 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
