Premium
PSI Consumer Staples GR (PTCS)
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 | 136.76 | 4.2050499957 | 3252.28 | 3400.47 | 3250.73 | 0 | 0 | IX |
| 4 | 36.43 | 1.0866160991 | 3352.61 | 3400.47 | 3218.47 | 0 | 0 | IX |
| 12 | 240.98 | 7.65487315998 | 3148.06 | 3400.47 | 2968.53 | 0 | 0 | IX |
| 26 | 55.06 | 1.65147961296 | 3333.98 | 3561.02 | 2817.23 | 0 | 0 | IX |
| 52 | -395.98 | -10.4617677053 | 3785.02 | 3880.26 | 2817.23 | 0 | 0 | IX |
| 156 | 77.69 | 2.34617301101 | 3311.35 | 4539.61 | 2817.23 | 0 | 0 | IX |
| 260 | 868.18 | 34.4398340249 | 2520.86 | 4539.61 | 1986.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731432600 | 3361.86 | 28.11 | 0.84 | 3333.26 | 3389.25 | 3312.15 | 0 |
| 1731346200 | 3333.75 | -16.96 | -0.51 | 3351.69 | 3362.42 | 3317.45 | 0 |
| 1731087000 | 3350.71 | 77.1 | 2.36 | 3273.12 | 3360.45 | 3273.12 | 0 |
| 1731000600 | 3273.61 | 38.9 | 1.20 | 3234.21 | 3290.62 | 3234.21 | 0 |
| 1730914200 | 3234.71 | -50.89 | -1.55 | 3298.03 | 3336.36 | 3234.71 | 0 |
| 1730827800 | 3285.6 | -42.16 | -1.27 | 3327.26 | 3327.26 | 3272.19 | 0 |
| 1730741400 | 3327.76 | 35.31 | 1.07 | 3293.44 | 3346.82 | 3251.57 | 0 |
| 1730482200 | 3292.45 | 68.05 | 2.11 | 3224.4 | 3305.44 | 3224.4 | 0 |
| 1730395800 | 3224.4 | 214.7 | 7.13 | 3009.7 | 3279.82 | 3009.7 | 0 |
| 1730309400 | 3009.7 | -37.13 | -1.22 | 3044.86 | 3062.37 | 3009.7 | 0 |
| 1730223000 | 3046.83 | -18.99 | -0.62 | 3087.57 | 3120.68 | 3046.83 | 0 |
| 1730136600 | 3065.82 | 7.13 | 0.23 | 3074.23 | 3108.82 | 3050.93 | 0 |
| 1729873800 | 3058.69 | 27.46 | 0.91 | 3040.55 | 3072.11 | 3033.91 | 0 |
| 1729787400 | 3031.23 | 46.18 | 1.55 | 2986.61 | 3048.17 | 2986.61 | 0 |
| 1729701000 | 2985.05 | -34.94 | -1.16 | 3021.55 | 3038.63 | 2968.53 | 0 |
| 1729614600 | 3019.9899 | -53.24 | -1.73 | 3075.69 | 3081.91 | 3010.82 | 0 |
| 1729528200 | 3073.23 | -19.13 | -0.62 | 3092.36 | 3129.4899 | 3071.11 | 0 |
| 1729269000 | 3092.36 | -42.29 | -1.35 | 3134.65 | 3141.85 | 3082.4699 | 0 |
| 1729182600 | 3134.65 | -37.77 | -1.19 | 3178.63 | 3186.89 | 3115.51 | 0 |
| 1729096200 | 3172.42 | 13.07 | 0.41 | 3157.38 | 3176.02 | 3129.42 | 0 |
| 1729009800 | 3159.35 | 19.06 | 0.61 | 3148.06 | 3176.02 | 3137.26 | 0 |
| 1728923400 | 3140.29 | -34.03 | -1.07 | 3140.15 | 3161.4 | 3123.63 | 0 |
| 1728664200 | 3174.32 | 22.46 | 0.71 | 3153.34 | 3185.61 | 3143.68 | 0 |
| 1728577800 | 3151.86 | -25.99 | -0.82 | 3177.85 | 3198.2399 | 3151.86 | 0 |
| 1728491400 | 3177.85 | 56.91 | 1.82 | 3141.14 | 3184.63 | 3132.38 | 0 |
| 1728405000 | 3120.94 | -58.46 | -1.84 | 3179.4 | 3179.4 | 3111.2 | 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
