Premium
PSI Energy (PTOGP)
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 | -34.02 | -2.42395742043 | 1403.49 | 1409.01 | 1318.03 | 0 | 0 | IX |
| 4 | -88.86 | -6.09327107033 | 1458.33 | 1476.19 | 1318.03 | 0 | 0 | IX |
| 12 | -252.13 | -15.5482239763 | 1621.6 | 1653.91 | 1318.03 | 0 | 0 | IX |
| 26 | -312.5 | -18.5794039133 | 1681.97 | 1750 | 1318.03 | 0 | 0 | IX |
| 52 | 175.17 | 14.667169053 | 1194.3 | 1811.22 | 1116.07 | 0 | 0 | IX |
| 156 | 621.34 | 83.0524106773 | 748.13 | 1811.22 | 685.37 | 0 | 0 | IX |
| 260 | 146.68 | 11.9955184455 | 1222.79 | 1811.22 | 557.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.26 | -0.30 | 1428.15 | 1428.15 | 1411.14 | 0 |
| 1729528200 | 1425.6 | 18.71 | 1.33 | 1414.97 | 1430.27 | 1414.97 | 0 |
| 1729269000 | 1406.89 | -23.81 | -1.66 | 1432.82 | 1444.73 | 1406.89 | 0 |
| 1729182600 | 1430.7 | -3.4 | -0.24 | 1432.82 | 1446.43 | 1428.15 | 0 |
| 1729096200 | 1434.1 | 7.23 | 0.51 | 1434.52 | 1444.3 | 1428.57 | 0 |
| 1729009800 | 1426.8699 | -36.14 | -2.47 | 1450.68 | 1450.68 | 1409.44 | 0 |
| 1728923400 | 1463.01 | 8.5 | 0.58 | 1454.51 | 1476.19 | 1454.08 | 0 |
| 1728664200 | 1454.51 | 32.32 | 2.27 | 1438.35 | 1457.06 | 1436.65 | 0 |
| 1728577800 | 1422.19 | 0 | 0.00 | 1422.19 | 1422.19 | 1422.19 | 0 |
| 1728491400 | 1422.19 | 1.7 | 0.12 | 1420.07 | 1430.27 | 1416.24 | 0 |
| 1728405000 | 1420.49 | -41.24 | -2.82 | 1451.53 | 1451.53 | 1420.49 | 0 |
| 1728318600 | 1461.73 | 3.4 | 0.23 | 1458.33 | 1463.8599 | 1452.81 | 0 |
| 1728059400 | 1458.33 | 9.78 | 0.68 | 1462.59 | 1475.34 | 1458.33 | 0 |
| 1727973000 | 1448.55 | 5.95 | 0.41 | 1446.43 | 1451.1099 | 1433.25 | 0 |
| 1727886600 | 1442.6 | 2.97 | 0.21 | 1448.98 | 1474.91 | 1442.6 | 0 |
| 1727800200 | 1439.63 | 11.06 | 0.77 | 1426.8699 | 1448.98 | 1413.69 | 0 |
| 1727713800 | 1428.57 | 21.26 | 1.51 | 1420.07 | 1428.57 | 1402.21 | 0 |
| 1727454600 | 1407.31 | 26.78 | 1.94 | 1374.15 | 1408.59 | 1373.72 | 0 |
| 1727368200 | 1380.53 | -74.4 | -5.11 | 1424.74 | 1426.02 | 1377.13 | 0 |
| 1727281800 | 1454.93 | 2.97 | 0.20 | 1445.58 | 1464.29 | 1443.45 | 0 |
| 1727195400 | 1451.96 | -3.4 | -0.23 | 1450.68 | 1468.54 | 1448.55 | 0 |
| 1727109000 | 1455.3599 | 15.73 | 1.09 | 1454.08 | 1461.73 | 1444.3 | 0 |
| 1726849800 | 1439.63 | -11.05 | -0.76 | 1439.63 | 1446.43 | 1434.95 | 0 |
| 1726763400 | 1450.68 | 5.1 | 0.35 | 1449.83 | 1462.59 | 1440.9 | 0 |
| 1726677000 | 1445.58 | 4.25 | 0.29 | 1441.75 | 1449.83 | 1437.5 | 0 |
| 1726590600 | 1441.33 | -6.8 | -0.47 | 1454.93 | 1461.73 | 1437.93 | 0 |
| 1726504200 | 1448.13 | -5.95 | -0.41 | 1448.98 | 1461.73 | 1442.6 | 0 |
| 1726245000 | 1454.08 | -5.95 | -0.41 | 1465.56 | 1471.09 | 1454.08 | 0 |
| 1726158600 | 1460.03 | 11.05 | 0.76 | 1460.46 | 1474.91 | 1453.23 | 0 |
| 1726072200 | 1448.98 | 8.93 | 0.62 | 1450.26 | 1474.06 | 1448.98 | 0 |
| 1725985800 | 1440.05 | -33.59 | -2.28 | 1471.09 | 1474.91 | 1440.05 | 0 |
| 1725899400 | 1473.64 | -11.48 | -0.77 | 1486.39 | 1494.47 | 1471.94 | 0 |
| 1725640200 | 1485.1199 | -21.68 | -1.44 | 1500 | 1505.1 | 1477.47 | 0 |
| 1725553800 | 1506.8 | -26.36 | -1.72 | 1528.49 | 1531.04 | 1502.55 | 0 |
| 1725467400 | 1533.16 | -0.43 | -0.03 | 1521.26 | 1534.44 | 1508.08 | 0 |
| 1725381000 | 1533.59 | -65.9 | -4.12 | 1593.54 | 1594.39 | 1533.59 | 0 |
| 1725294600 | 1599.49 | 4.25 | 0.27 | 1596.51 | 1601.6199 | 1588.44 | 0 |
| 1725035400 | 1595.24 | -19.13 | -1.18 | 1613.95 | 1623.72 | 1595.24 | 0 |
| 1724949000 | 1614.3699 | -12.76 | -0.78 | 1596.94 | 1622.02 | 1581.63 | 0 |
| 1724862600 | 1627.13 | -12.75 | -0.78 | 1639.03 | 1641.16 | 1626.28 | 0 |
| 1724776200 | 1639.88 | 12.75 | 0.78 | 1638.18 | 1653.91 | 1636.48 | 0 |
| 1724689800 | 1627.13 | 5.96 | 0.37 | 1624.15 | 1638.6099 | 1624.15 | 0 |
| 1724430600 | 1621.17 | -4.68 | -0.29 | 1626.7 | 1632.65 | 1621.17 | 0 |
| 1724344200 | 1625.85 | -14.03 | -0.86 | 1625 | 1631.38 | 1619.05 | 0 |
| 1724257800 | 1639.88 | 3.4 | 0.21 | 1633.93 | 1640.31 | 1621.17 | 0 |
| 1724171400 | 1636.48 | -16.58 | -1.00 | 1641.58 | 1642.01 | 1628.4 | 0 |
| 1724085000 | 1653.06 | 31.04 | 1.91 | 1624.15 | 1653.06 | 1613.95 | 0 |
| 1723825800 | 1622.02 | -0.85 | -0.05 | 1627.98 | 1630.95 | 1618.6199 | 0 |
| 1723739400 | 1622.8699 | 1.7 | 0.10 | 1596.94 | 1622.8699 | 1596.09 | 0 |
| 1723653000 | 1621.17 | 1.7 | 0.10 | 1624.57 | 1627.55 | 1615.65 | 0 |
| 1723566600 | 1619.47 | -1.28 | -0.08 | 1627.98 | 1638.18 | 1615.65 | 0 |
| 1723480200 | 1620.75 | 2.55 | 0.16 | 1621.6 | 1629.68 | 1614.8 | 0 |
| 1723221000 | 1618.2 | -2.97 | -0.18 | 1625 | 1633.5 | 1611.39 | 0 |
| 1723134600 | 1621.17 | 5.52 | 0.34 | 1604.59 | 1630.53 | 1604.59 | 0 |
| 1723048200 | 1615.65 | 20.84 | 1.31 | 1602.47 | 1615.65 | 1594.39 | 0 |
| 1722961800 | 1594.81 | 14.03 | 0.89 | 1593.54 | 1605.44 | 1569.73 | 0 |
| 1722875400 | 1580.78 | -10.21 | -0.64 | 1547.6199 | 1580.78 | 1533.16 | 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
