Premium
PSI Technology (PTTEC)
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 | -11.44 | -0.836452971455 | 1367.68 | 1372.33 | 1334.03 | 0 | 0 | IX |
| 4 | 17.03 | 1.27164522368 | 1339.21 | 1381.91 | 1309.55 | 0 | 0 | IX |
| 12 | 6.52 | 0.483063153839 | 1349.72 | 1381.91 | 1307.69 | 0 | 0 | IX |
| 26 | 32.22 | 2.43349798341 | 1324.02 | 1403.39 | 1287.46 | 0 | 0 | IX |
| 52 | 414.1 | 43.9531279852 | 942.14 | 1574.43 | 940.24 | 0 | 0 | IX |
| 156 | 639.16 | 89.1337089307 | 717.08 | 1574.43 | 601.5 | 0 | 0 | IX |
| 260 | 953.79 | 236.995900112 | 402.45 | 1574.43 | 308.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1361.83 | -5.85 | -0.43 | 1372.33 | 1372.33 | 1361.83 | 0 |
| 1738690200 | 1367.68 | 1.87 | 0.14 | 1356.24 | 1367.68 | 1346.66 | 0 |
| 1738603800 | 1365.81 | -6.52 | -0.48 | 1334.03 | 1372.33 | 1334.03 | 0 |
| 1738344600 | 1372.33 | 14.23 | 1.05 | 1348.52 | 1372.33 | 1346.66 | 0 |
| 1738258200 | 1358.1 | 0 | 0.00 | 1367.68 | 1367.68 | 1348.52 | 0 |
| 1738171800 | 1358.1 | -10.51 | -0.77 | 1367.68 | 1367.68 | 1329.3699 | 0 |
| 1738085400 | 1368.6099 | 25.93 | 1.93 | 1342.68 | 1368.6099 | 1320.73 | 0 |
| 1737999000 | 1342.68 | -28.72 | -2.09 | 1342.68 | 1342.68 | 1342.68 | 0 |
| 1737739800 | 1371.4 | 9.57 | 0.70 | 1361.83 | 1371.4 | 1323.52 | 0 |
| 1737653400 | 1361.83 | -10.5 | -0.77 | 1372.33 | 1372.33 | 1361.83 | 0 |
| 1737567000 | 1372.33 | 20.08 | 1.48 | 1346.66 | 1372.33 | 1346.66 | 0 |
| 1737480600 | 1352.25 | -19.15 | -1.40 | 1352.25 | 1371.4 | 1352.25 | 0 |
| 1737394200 | 1371.4 | 3.99 | 0.29 | 1348.26 | 1371.4 | 1336.16 | 0 |
| 1737135000 | 1367.41 | 14.23 | 1.05 | 1353.18 | 1372.33 | 1353.18 | 0 |
| 1737048600 | 1353.18 | 0 | 0.00 | 1353.18 | 1381.91 | 1353.18 | 0 |
| 1736962200 | 1353.18 | 0 | 0.00 | 1353.18 | 1362.76 | 1340.14 | 0 |
| 1736875800 | 1353.18 | 13.97 | 1.04 | 1347.59 | 1353.18 | 1347.59 | 0 |
| 1736789400 | 1339.21 | 4.92 | 0.37 | 1328.7 | 1347.59 | 1309.55 | 0 |
| 1736530200 | 1334.29 | -20.08 | -1.48 | 1354.3699 | 1354.3699 | 1334.29 | 0 |
| 1736443800 | 1354.3699 | 6.78 | 0.50 | 1339.21 | 1354.3699 | 1339.21 | 0 |
| 1736357400 | 1347.59 | 14.23 | 1.07 | 1332.43 | 1351.58 | 1332.43 | 0 |
| 1736271000 | 1333.3599 | 0 | 0.00 | 1342.94 | 1342.94 | 1333.3599 | 0 |
| 1736184600 | 1333.3599 | 12.37 | 0.94 | 1349.72 | 1356.24 | 1326.58 | 0 |
| 1735925400 | 1320.99 | -34.32 | -2.53 | 1356.24 | 1356.24 | 1319.13 | 0 |
| 1735839000 | 1355.31 | -1.86 | -0.14 | 1357.17 | 1357.17 | 1318.8699 | 0 |
| 1735666200 | 1357.17 | 30.59 | 2.31 | 1364.88 | 1364.88 | 1320.06 | 0 |
| 1735579800 | 1326.58 | -7.71 | -0.58 | 1325.91 | 1346.66 | 1315.4 | 0 |
| 1735320600 | 1334.29 | -13.3 | -0.99 | 1334.55 | 1338.02 | 1324.98 | 0 |
| 1735061400 | 1347.59 | 7.45 | 0.56 | 1349.72 | 1349.72 | 1346.92 | 0 |
| 1734975000 | 1340.14 | -21.69 | -1.59 | 1361.83 | 1361.83 | 1320.99 | 0 |
| 1734715800 | 1361.83 | 37.37 | 2.82 | 1324.46 | 1361.83 | 1324.46 | 0 |
| 1734629400 | 1324.46 | 3.47 | 0.26 | 1320.06 | 1333.1 | 1320.06 | 0 |
| 1734543000 | 1320.99 | -12.37 | -0.93 | 1333.3599 | 1333.3599 | 1311.42 | 0 |
| 1734456600 | 1333.3599 | 8.64 | 0.65 | 1315.14 | 1338.02 | 1315.14 | 0 |
| 1734370200 | 1324.72 | -6.52 | -0.49 | 1340.81 | 1340.81 | 1321.66 | 0 |
| 1734111000 | 1331.24 | -11.44 | -0.85 | 1338.95 | 1343.6099 | 1327.51 | 0 |
| 1734024600 | 1342.68 | 4.66 | 0.35 | 1318.8699 | 1343.6099 | 1318.8699 | 0 |
| 1733938200 | 1338.02 | -4.66 | -0.35 | 1338.02 | 1342.68 | 1338.02 | 0 |
| 1733851800 | 1342.68 | 19.16 | 1.45 | 1342.68 | 1342.68 | 1330.57 | 0 |
| 1733765400 | 1323.52 | -9.84 | -0.74 | 1322.18 | 1342.68 | 1322.18 | 0 |
| 1733506200 | 1333.3599 | 9.84 | 0.74 | 1316.07 | 1354.3699 | 1316.07 | 0 |
| 1733419800 | 1323.52 | -25 | -1.85 | 1329.3699 | 1353.18 | 1323.52 | 0 |
| 1733333400 | 1348.52 | 0.93 | 0.07 | 1347.59 | 1348.52 | 1347.59 | 0 |
| 1733247000 | 1347.59 | -5.85 | -0.43 | 1315.14 | 1348.52 | 1315.14 | 0 |
| 1733160600 | 1353.44 | 18.22 | 1.36 | 1338.95 | 1353.44 | 1324.72 | 0 |
| 1732901400 | 1335.22 | 19.15 | 1.46 | 1335.22 | 1335.22 | 1335.22 | 0 |
| 1732815000 | 1316.07 | -42.03 | -3.09 | 1348.79 | 1348.79 | 1307.69 | 0 |
| 1732728600 | 1358.1 | 0.93 | 0.07 | 1357.17 | 1358.1 | 1349.72 | 0 |
| 1732642200 | 1357.17 | 3.73 | 0.28 | 1353.44 | 1357.17 | 1315.14 | 0 |
| 1732555800 | 1353.44 | -9.58 | -0.70 | 1363.02 | 1363.02 | 1324.72 | 0 |
| 1732296600 | 1363.02 | 32.45 | 2.44 | 1334.29 | 1363.02 | 1332.43 | 0 |
| 1732210200 | 1330.57 | -45.75 | -3.32 | 1376.32 | 1376.32 | 1330.57 | 0 |
| 1732123800 | 1376.32 | 19.15 | 1.41 | 1354.3699 | 1376.32 | 1353.44 | 0 |
| 1732037400 | 1357.17 | -1.86 | -0.14 | 1348.79 | 1357.17 | 1348.79 | 0 |
| 1731951000 | 1359.03 | 20.08 | 1.50 | 1377.25 | 1377.25 | 1339.21 | 0 |
| 1731691800 | 1338.95 | -3.06 | -0.23 | 1346.66 | 1348.52 | 1338.95 | 0 |
| 1731605400 | 1342.01 | 5.85 | 0.44 | 1349.72 | 1352.25 | 1340.14 | 0 |
| 1731519000 | 1336.16 | 0 | 0.00 | 1336.16 | 1336.16 | 1336.16 | 0 |
| 1731432600 | 1336.16 | 2.13 | 0.16 | 1322.85 | 1336.16 | 1322.85 | 0 |
| 1731346200 | 1334.03 | 0 | 0.00 | 1334.03 | 1336.3599 | 1317.27 | 0 |
| 1731087000 | 1334.03 | -19.15 | -1.42 | 1353.18 | 1353.18 | 1334.03 | 0 |
| 1731000600 | 1353.18 | 9.57 | 0.71 | 1343.6099 | 1355.51 | 1343.6099 | 0 |
| 1730914200 | 1343.6099 | 0 | 0.00 | 1362.76 | 1365.09 | 1338.95 | 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
