Premium
PSI Financials (PTFIN)
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 | 9.83 | 4.87212529738 | 201.76 | 215.32 | 200.73 | 0 | 0 | IX |
| 4 | 8.91 | 4.39609236234 | 202.68 | 215.32 | 193.16 | 0 | 0 | IX |
| 12 | 75.01 | 54.9201932933 | 136.58 | 215.32 | 135.27 | 0 | 0 | IX |
| 26 | 73.98 | 53.7606278613 | 137.61 | 215.32 | 135.27 | 0 | 0 | IX |
| 52 | 106.92 | 102.14961307 | 104.67 | 215.32 | 100.77 | 0 | 0 | IX |
| 156 | 162.23 | 328.666936791 | 49.36 | 215.32 | 34.68 | 0 | 0 | IX |
| 260 | 178.35 | 536.55234657 | 33.24 | 215.32 | 20.03 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 211.59 | 7.4 | 3.62 | 205.47 | 212.1 | 205.47 | 0 |
| 1750350600 | 204.19 | -3.38 | -1.63 | 208.08 | 208.72 | 204.06 | 0 |
| 1750264200 | 207.57 | 2.25 | 1.10 | 206.29 | 212.21 | 205.25 | 0 |
| 1750177800 | 205.32 | -7.93 | -3.72 | 212.33 | 213.37 | 205.32 | 0 |
| 1750091400 | 213.25 | 7.22 | 3.50 | 207.51 | 215.32 | 207.51 | 0 |
| 1749832200 | 206.03 | 0.91 | 0.44 | 201.76 | 207.62 | 200.73 | 0 |
| 1749745800 | 205.12 | -0.98 | -0.48 | 204.45 | 206.83 | 203.17 | 0 |
| 1749659400 | 206.1 | 2.14 | 1.05 | 204.33 | 207.13 | 203.66 | 0 |
| 1749573000 | 203.96 | -3.29 | -1.59 | 207.13 | 207.13 | 203.23 | 0 |
| 1749486600 | 207.25 | 2.13 | 1.04 | 205.61 | 208.72 | 204.14 | 0 |
| 1749227400 | 205.12 | -0.67 | -0.33 | 206.22 | 207.19 | 203.17 | 0 |
| 1749141000 | 205.79 | 3.6 | 1.78 | 202.19 | 206.03 | 201.64 | 0 |
| 1749054600 | 202.19 | -5.19 | -2.50 | 208.78 | 208.96 | 202.19 | 0 |
| 1748968200 | 207.38 | -0.73 | -0.35 | 208.9 | 210.37 | 206.22 | 0 |
| 1748881800 | 208.11 | -1.46 | -0.70 | 209.57 | 209.63 | 206.77 | 0 |
| 1748622600 | 209.57 | -0.55 | -0.26 | 210.79 | 211.09 | 208.65 | 0 |
| 1748536200 | 210.12 | 1.77 | 0.85 | 211.46 | 211.58 | 208.72 | 0 |
| 1748449800 | 208.35 | 0 | 0.00 | 209.2 | 213.17 | 208.35 | 0 |
| 1748363400 | 208.35 | 2.75 | 1.34 | 206.15 | 209.39 | 204.26 | 0 |
| 1748277000 | 205.6 | 3.29 | 1.63 | 203.53 | 206.4 | 203.1 | 0 |
| 1748017800 | 202.31 | 2.26 | 1.13 | 202.68 | 203.77 | 193.16 | 0 |
| 1747931400 | 200.05 | 3.72 | 1.89 | 197.55 | 204.26 | 189.99 | 0 |
| 1747845000 | 196.33 | 2.19 | 1.13 | 195.54 | 197.86 | 194.2 | 0 |
| 1747758600 | 194.14 | 2.63 | 1.37 | 191.88 | 195.54 | 191.64 | 0 |
| 1747672200 | 191.51 | 0.59 | 0.31 | 191.29 | 194.89 | 189.22 | 0 |
| 1747413000 | 190.92 | -2.44 | -1.26 | 194.03 | 194.83 | 190.56 | 0 |
| 1747326600 | 193.36 | 11.34 | 6.23 | 192.39 | 194.52 | 191.96 | 0 |
| 1747240200 | 182.02 | 0 | 0.00 | 182.02 | 182.02 | 182.02 | 0 |
| 1747153800 | 182.02 | 0 | 0.00 | 182.02 | 182.02 | 182.02 | 0 |
| 1747067400 | 182.02 | 0 | 0.00 | 182.02 | 182.02 | 182.02 | 0 |
| 1746808200 | 182.02 | 0 | 0.00 | 182.02 | 182.02 | 182.02 | 0 |
| 1746721800 | 182.02 | 1.1 | 0.61 | 181.71 | 182.75 | 179.76 | 0 |
| 1746635400 | 180.92 | 1.71 | 0.95 | 179.52 | 182.63 | 178.66 | 0 |
| 1746549000 | 179.21 | 2.86 | 1.62 | 176.1 | 179.39 | 175.74 | 0 |
| 1746462600 | 176.35 | -1.95 | -1.09 | 177.87 | 179.03 | 175.67 | 0 |
| 1746203400 | 178.3 | 5.98 | 3.47 | 174.64 | 179.7 | 174.39 | 0 |
| 1746030600 | 172.32 | -3.17 | -1.81 | 176.71 | 176.71 | 170.49 | 0 |
| 1745944200 | 175.49 | 3.84 | 2.24 | 172.99 | 178.72 | 172.99 | 0 |
| 1745857800 | 171.65 | -2.07 | -1.19 | 173.91 | 175.61 | 170.79 | 0 |
| 1745598600 | 173.72 | 3.35 | 1.97 | 171.16 | 174.09 | 170.98 | 0 |
| 1745512200 | 170.37 | -1.77 | -1.03 | 172.08 | 173.84 | 170 | 0 |
| 1745425800 | 172.14 | 6.29 | 3.79 | 167.56 | 173.48 | 165.79 | 0 |
| 1745339400 | 165.85 | 2.07 | 1.26 | 163.72 | 167.44 | 163.54 | 0 |
| 1744907400 | 163.78 | -3.17 | -1.90 | 167.93 | 169.27 | 163.72 | 0 |
| 1744821000 | 166.94999 | -7.02 | -4.04 | 171.47 | 174.76 | 166.28 | 0 |
| 1744734600 | 173.97 | 8.42 | 5.09 | 166.52 | 173.97 | 166.52 | 0 |
| 1744648200 | 165.55 | 5.19 | 3.24 | 163.6 | 166.1 | 162.38 | 0 |
| 1744389000 | 160.36 | 3.11 | 1.98 | 158.22999 | 161.88999 | 156.69999 | 0 |
| 1744302600 | 157.25 | 8.2 | 5.50 | 167.5 | 168.05 | 156.16 | 0 |
| 1744216200 | 149.05 | -1.74 | -1.15 | 146.76 | 151.28 | 145.24 | 0 |
| 1744129800 | 150.79 | 5.28 | 3.63 | 150.12 | 153.41 | 145.51 | 0 |
| 1744043400 | 145.51 | -29.55 | -16.88 | 136.58 | 150.12 | 135.27 | 0 |
| 1743787800 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743701400 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743615000 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743528600 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743442200 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743183000 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743096600 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1743010200 | 175.06 | 0 | 0.00 | 175.06 | 175.06 | 175.06 | 0 |
| 1742923800 | 175.06 | 6.52 | 3.87 | 170.67 | 176.77 | 170 | 0 |
| 1742837400 | 168.54 | 2.02 | 1.21 | 167.99 | 170.18 | 167.44 | 0 |
| 1742578200 | 166.52 | -1.52 | -0.90 | 168.1 | 169.76 | 166.16 | 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
