Premium
PSI Energy (PTOGP)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 67.18 | 4.86177449703 | 1381.8 | 1482.99 | 1381.8 | 0 | 0 | IX |
| 4 | 39.12 | 2.77474359156 | 1409.86 | 1482.99 | 1326.11 | 0 | 0 | IX |
| 12 | 81.63 | 5.96994185834 | 1367.35 | 1482.99 | 1302.3 | 0 | 0 | IX |
| 26 | -168.37 | -10.4102389712 | 1617.35 | 1664.12 | 1302.3 | 0 | 0 | IX |
| 52 | 266.58 | 22.5456698241 | 1182.4 | 1811.22 | 1174.32 | 0 | 0 | IX |
| 156 | 648.81 | 81.0840196458 | 800.17 | 1811.22 | 778.57 | 0 | 0 | IX |
| 260 | 176.87 | 13.9036718523 | 1272.11 | 1811.22 | 557.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1462.16 | -6.8 | -0.46 | 1462.59 | 1482.14 | 1462.16 | 0 |
| 1737135000 | 1468.96 | 15.3 | 1.05 | 1463.8599 | 1482.99 | 1462.16 | 0 |
| 1737048600 | 1453.66 | 5.11 | 0.35 | 1454.93 | 1455.78 | 1436.65 | 0 |
| 1736962200 | 1448.55 | 41.24 | 2.93 | 1415.82 | 1451.1099 | 1403.49 | 0 |
| 1736875800 | 1407.31 | 17 | 1.22 | 1381.8 | 1407.31 | 1381.8 | 0 |
| 1736789400 | 1390.31 | 14.03 | 1.02 | 1387.33 | 1405.6099 | 1379.25 | 0 |
| 1736530200 | 1376.28 | -10.62 | -0.77 | 1381.8 | 1421.77 | 1376.28 | 0 |
| 1736443800 | 1386.9 | 20.4 | 1.49 | 1362.24 | 1391.58 | 1359.27 | 0 |
| 1736357400 | 1366.5 | -5.52 | -0.40 | 1377.13 | 1377.13 | 1349.06 | 0 |
| 1736271000 | 1372.02 | 36.14 | 2.71 | 1337.59 | 1372.02 | 1336.73 | 0 |
| 1736184600 | 1335.88 | -9.78 | -0.73 | 1333.33 | 1350.34 | 1326.1099 | 0 |
| 1735925400 | 1345.66 | -9.78 | -0.72 | 1363.95 | 1363.95 | 1345.66 | 0 |
| 1735839000 | 1355.44 | -0.85 | -0.06 | 1364.8 | 1380.1 | 1342.69 | 0 |
| 1735666200 | 1356.29 | -59.95 | -4.23 | 1405.6099 | 1405.6099 | 1332.48 | 0 |
| 1735579800 | 1416.24 | -12.76 | -0.89 | 1421.77 | 1428.57 | 1414.97 | 0 |
| 1735320600 | 1429 | 17.01 | 1.20 | 1414.54 | 1429 | 1409.01 | 0 |
| 1735061400 | 1411.99 | 10.2 | 0.73 | 1409.8599 | 1417.09 | 1405.19 | 0 |
| 1734975000 | 1401.79 | -2.12 | -0.15 | 1405.6099 | 1414.54 | 1401.79 | 0 |
| 1734715800 | 1403.91 | -11.91 | -0.84 | 1410.29 | 1413.69 | 1397.1099 | 0 |
| 1734629400 | 1415.82 | -5.95 | -0.42 | 1417.94 | 1428.15 | 1415.82 | 0 |
| 1734543000 | 1421.77 | 3.4 | 0.24 | 1428.15 | 1431.97 | 1420.07 | 0 |
| 1734456600 | 1418.3699 | -8.08 | -0.57 | 1403.06 | 1418.3699 | 1398.81 | 0 |
| 1734370200 | 1426.45 | -19.13 | -1.32 | 1445.58 | 1451.53 | 1421.34 | 0 |
| 1734111000 | 1445.58 | 8.51 | 0.59 | 1442.18 | 1455.78 | 1440.48 | 0 |
| 1734024600 | 1437.07 | 2.97 | 0.21 | 1443.88 | 1447.28 | 1431.1199 | 0 |
| 1733938200 | 1434.1 | 2.55 | 0.18 | 1418.79 | 1438.78 | 1416.67 | 0 |
| 1733851800 | 1431.55 | 10.21 | 0.72 | 1415.82 | 1437.5 | 1415.82 | 0 |
| 1733765400 | 1421.34 | 28.06 | 2.01 | 1420.07 | 1435.3699 | 1413.69 | 0 |
| 1733506200 | 1393.28 | -27.21 | -1.92 | 1423.47 | 1423.47 | 1375.43 | 0 |
| 1733419800 | 1420.49 | 13.18 | 0.94 | 1436.22 | 1440.9 | 1405.6099 | 0 |
| 1733333400 | 1407.31 | 4.25 | 0.30 | 1410.29 | 1421.34 | 1403.06 | 0 |
| 1733247000 | 1403.06 | 11.05 | 0.79 | 1398.38 | 1403.06 | 1385.2 | 0 |
| 1733160600 | 1392.01 | 71.01 | 5.38 | 1353.32 | 1392.01 | 1342.26 | 0 |
| 1732901400 | 1321 | -3.83 | -0.29 | 1320.15 | 1325.68 | 1312.93 | 0 |
| 1732815000 | 1324.83 | -16.58 | -1.24 | 1330.3599 | 1338.44 | 1322.7 | 0 |
| 1732728600 | 1341.41 | 0 | 0.00 | 1341.41 | 1341.41 | 1341.41 | 0 |
| 1732642200 | 1341.41 | -5.53 | -0.41 | 1346.51 | 1354.59 | 1341.41 | 0 |
| 1732555800 | 1346.94 | -5.1 | -0.38 | 1353.74 | 1359.69 | 1343.54 | 0 |
| 1732296600 | 1352.04 | 17.86 | 1.34 | 1350.77 | 1362.24 | 1333.76 | 0 |
| 1732210200 | 1334.18 | 7.22 | 0.54 | 1331.21 | 1340.56 | 1324.4 | 0 |
| 1732123800 | 1326.96 | -2.97 | -0.22 | 1335.88 | 1340.14 | 1326.1099 | 0 |
| 1732037400 | 1329.93 | -9.36 | -0.70 | 1336.73 | 1341.84 | 1325.26 | 0 |
| 1731951000 | 1339.29 | 5.53 | 0.41 | 1327.81 | 1347.79 | 1327.81 | 0 |
| 1731691800 | 1333.76 | 19.13 | 1.46 | 1309.95 | 1342.26 | 1305.27 | 0 |
| 1731605400 | 1314.63 | 14.03 | 1.08 | 1303.15 | 1329.93 | 1302.3 | 0 |
| 1731519000 | 1300.6 | -17 | -1.29 | 1315.05 | 1332.48 | 1300.6 | 0 |
| 1731432600 | 1317.6 | -19.56 | -1.46 | 1331.63 | 1343.1099 | 1313.78 | 0 |
| 1731346200 | 1337.16 | -5.1 | -0.38 | 1352.04 | 1359.27 | 1337.16 | 0 |
| 1731087000 | 1342.26 | -13.61 | -1.00 | 1357.14 | 1364.8 | 1335.88 | 0 |
| 1731000600 | 1355.8699 | 1.7 | 0.13 | 1344.81 | 1367.77 | 1338.8599 | 0 |
| 1730914200 | 1354.17 | -22.11 | -1.61 | 1364.8 | 1374.57 | 1339.29 | 0 |
| 1730827800 | 1376.28 | 6.81 | 0.50 | 1368.2 | 1382.65 | 1358.42 | 0 |
| 1730741400 | 1369.47 | 14.03 | 1.04 | 1360.54 | 1376.7 | 1354.59 | 0 |
| 1730482200 | 1355.44 | 22.96 | 1.72 | 1346.09 | 1362.24 | 1343.54 | 0 |
| 1730395800 | 1332.48 | -28.06 | -2.06 | 1363.52 | 1365.65 | 1327.81 | 0 |
| 1730309400 | 1360.54 | 3.82 | 0.28 | 1355.02 | 1369.05 | 1345.66 | 0 |
| 1730223000 | 1356.72 | 12.33 | 0.92 | 1367.35 | 1375.43 | 1346.94 | 0 |
| 1730136600 | 1344.39 | -67.6 | -4.79 | 1403.49 | 1409.01 | 1318.03 | 0 |
| 1729873800 | 1411.99 | 12.33 | 0.88 | 1401.3599 | 1414.1199 | 1392.01 | 0 |
| 1729787400 | 1399.66 | -5.95 | -0.42 | 1407.74 | 1423.04 | 1395.41 | 0 |
| 1729701000 | 1405.6099 | -15.73 | -1.11 | 1417.09 | 1418.3699 | 1403.49 | 0 |
| 1729614600 | 1421.34 | 14.45 | 1.03 | 1428.15 | 1428.15 | 1411.14 | 0 |
| 1729528200 | 1406.89 | 0 | 0.00 | 1406.89 | 1406.89 | 1406.89 | 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
