Premium
PSI Consumer Staples GR (PTCS)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.32 | 0.410223503057 | 3490.78 | 3540.68 | 3463.31 | 0 | 0 | IX |
| 4 | 184.82 | 5.56639801463 | 3320.28 | 3540.68 | 3302.55 | 0 | 0 | IX |
| 12 | 308.6 | 9.65430940091 | 3196.5 | 3540.68 | 3193.96 | 0 | 0 | IX |
| 26 | 534.52 | 17.993792458 | 2970.58 | 3540.68 | 2955.96 | 0 | 0 | IX |
| 52 | -192.14 | -5.19684954182 | 3697.24 | 3780.62 | 2817.23 | 0 | 0 | IX |
| 156 | 318.29 | 9.98773067739 | 3186.81 | 4539.61 | 2817.23 | 0 | 0 | IX |
| 260 | 838.14 | 31.4267930528 | 2666.96 | 4539.61 | 2010.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 3475.59 | -42.36 | -1.20 | 3519.5 | 3526.21 | 3475.59 | 0 |
| 1739295000 | 3517.95 | 9.32 | 0.27 | 3503.97 | 3540.68 | 3495.71 | 0 |
| 1739208600 | 3508.63 | 12.28 | 0.35 | 3511.88 | 3527.84 | 3500.44 | 0 |
| 1738949400 | 3496.35 | 33.04 | 0.95 | 3466.42 | 3536.1 | 3466.42 | 0 |
| 1738863000 | 3463.31 | -25.98 | -0.74 | 3490.78 | 3510.9 | 3463.31 | 0 |
| 1738776600 | 3489.29 | 43.27 | 1.26 | 3446.02 | 3502.85 | 3432.04 | 0 |
| 1738690200 | 3446.02 | 41.3 | 1.21 | 3406.2 | 3472.85 | 3398.51 | 0 |
| 1738603800 | 3404.72 | 0.99 | 0.03 | 3398.8 | 3420.25 | 3381.07 | 0 |
| 1738344600 | 3403.73 | -42.36 | -1.23 | 3442.99 | 3443.48 | 3403.73 | 0 |
| 1738258200 | 3446.09 | 1.13 | 0.03 | 3445.95 | 3471.44 | 3443.97 | 0 |
| 1738171800 | 3444.96 | 14.89 | 0.43 | 3430.07 | 3480.19 | 3401.61 | 0 |
| 1738085400 | 3430.07 | 20.97 | 0.62 | 3410.09 | 3461.48 | 3402.32 | 0 |
| 1737999000 | 3409.1 | 49.7 | 1.48 | 3340.76 | 3424.91 | 3340.76 | 0 |
| 1737739800 | 3359.4 | -27.32 | -0.81 | 3388.69 | 3408.39 | 3343.79 | 0 |
| 1737653400 | 3386.72 | -31.49 | -0.92 | 3395.47 | 3430.14 | 3375.77 | 0 |
| 1737567000 | 3418.21 | 0 | 0.00 | 3418.21 | 3418.21 | 3418.21 | 0 |
| 1737480600 | 3418.21 | 10.11 | 0.30 | 3407.61 | 3430.49 | 3387.98 | 0 |
| 1737394200 | 3408.1 | 2.54 | 0.07 | 3422.65 | 3429.78 | 3380.15 | 0 |
| 1737135000 | 3405.56 | 81.33 | 2.45 | 3335.1 | 3448.42 | 3319 | 0 |
| 1737048600 | 3324.23 | 4.44 | 0.13 | 3320.28 | 3350.21 | 3302.55 | 0 |
| 1736962200 | 3319.79 | 13.42 | 0.41 | 3309.83 | 3362.64 | 3309.83 | 0 |
| 1736875800 | 3306.37 | 12.21 | 0.37 | 3295.15 | 3316.9 | 3276.37 | 0 |
| 1736789400 | 3294.16 | 4.24 | 0.13 | 3291.41 | 3362.86 | 3283.29 | 0 |
| 1736530200 | 3289.92 | -9.18 | -0.28 | 3298.11 | 3319.86 | 3278.41 | 0 |
| 1736443800 | 3299.1 | 19.41 | 0.59 | 3271.92 | 3321.41 | 3247.9899 | 0 |
| 1736357400 | 3279.69 | -109.35 | -3.23 | 3396.81 | 3401.4 | 3267.41 | 0 |
| 1736271000 | 3389.04 | 43.85 | 1.31 | 3342.08 | 3389.04 | 3342.08 | 0 |
| 1736184600 | 3345.19 | -35.58 | -1.05 | 3380.77 | 3390.58 | 3331.71 | 0 |
| 1735925400 | 3380.77 | 21.18 | 0.63 | 3362.7 | 3400.47 | 3362.7 | 0 |
| 1735839000 | 3359.59 | 42.63 | 1.29 | 3316.96 | 3392.14 | 3316.96 | 0 |
| 1735666200 | 3316.96 | 36.72 | 1.12 | 3252.28 | 3316.96 | 3250.73 | 0 |
| 1735579800 | 3280.2399 | -2.54 | -0.08 | 3273.46 | 3312.7199 | 3273.46 | 0 |
| 1735320600 | 3282.78 | -5.94 | -0.18 | 3287.2399 | 3301 | 3224.05 | 0 |
| 1735061400 | 3288.7199 | 34.67 | 1.07 | 3256.03 | 3296.4899 | 3254.48 | 0 |
| 1734975000 | 3254.05 | -9.4 | -0.29 | 3263.45 | 3285.69 | 3243.89 | 0 |
| 1734715800 | 3263.45 | -15.95 | -0.49 | 3266.9699 | 3276.37 | 3218.4699 | 0 |
| 1734629400 | 3279.4 | 8.75 | 0.27 | 3264.43 | 3303.69 | 3249.96 | 0 |
| 1734543000 | 3270.65 | -52.31 | -1.57 | 3322.96 | 3332.07 | 3265.9899 | 0 |
| 1734456600 | 3322.96 | 1.06 | 0.03 | 3321.9 | 3325.01 | 3270.3 | 0 |
| 1734370200 | 3321.9 | -40.24 | -1.20 | 3363.63 | 3363.63 | 3311.95 | 0 |
| 1734111000 | 3362.14 | 7.76 | 0.23 | 3354.87 | 3363.63 | 3332.14 | 0 |
| 1734024600 | 3354.38 | -11.29 | -0.34 | 3365.18 | 3387 | 3351.2 | 0 |
| 1733938200 | 3365.67 | 47.73 | 1.44 | 3331.92 | 3383.67 | 3316.88 | 0 |
| 1733851800 | 3317.94 | -36.15 | -1.08 | 3352.61 | 3358.75 | 3317.94 | 0 |
| 1733765400 | 3354.09 | 34.67 | 1.04 | 3319.92 | 3369.13 | 3302.83 | 0 |
| 1733506200 | 3319.42 | -38.69 | -1.15 | 3358.6 | 3371.38 | 3314.69 | 0 |
| 1733419800 | 3358.11 | 42.01 | 1.27 | 3314.55 | 3360.65 | 3310.95 | 0 |
| 1733333400 | 3316.1 | 0.64 | 0.02 | 3323.23 | 3348.08 | 3297.46 | 0 |
| 1733247000 | 3315.46 | 41.79 | 1.28 | 3274.16 | 3318.15 | 3263.29 | 0 |
| 1733160600 | 3273.67 | -56.05 | -1.68 | 3328.73 | 3359.8 | 3267.95 | 0 |
| 1732901400 | 3329.7199 | 11.79 | 0.36 | 3330.36 | 3332.82 | 3302.89 | 0 |
| 1732815000 | 3317.93 | 24.56 | 0.75 | 3309.18 | 3334.31 | 3289.9699 | 0 |
| 1732728600 | 3293.37 | 0 | 0.00 | 3293.37 | 3293.37 | 3293.37 | 0 |
| 1732642200 | 3293.37 | 68.27 | 2.12 | 3225.1 | 3325.9899 | 3216.84 | 0 |
| 1732555800 | 3225.1 | 2.69 | 0.08 | 3220.44 | 3255.03 | 3220.44 | 0 |
| 1732296600 | 3222.41 | 3.6 | 0.11 | 3219.3 | 3237.94 | 3202.15 | 0 |
| 1732210200 | 3218.81 | 5.22 | 0.16 | 3196.5 | 3234.42 | 3193.96 | 0 |
| 1732123800 | 3213.59 | 51.76 | 1.64 | 3161.83 | 3233.28 | 3161.83 | 0 |
| 1732037400 | 3161.83 | -44.06 | -1.37 | 3202.78 | 3206.95 | 3137.69 | 0 |
| 1731951000 | 3205.89 | -9.89 | -0.31 | 3217.26 | 3260.18 | 3200.7399 | 0 |
| 1731691800 | 3215.78 | -66.37 | -2.02 | 3280.59 | 3303.4 | 3212.25 | 0 |
| 1731605400 | 3282.15 | -50.34 | -1.51 | 3338.91 | 3346.03 | 3282.15 | 0 |
| 1731519000 | 3332.4899 | -29.37 | -0.87 | 3361.86 | 3387.62 | 3332.4899 | 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
