Premium
PSI Technology (PTTEC)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.92 | -0.302592330637 | 1625.95 | 1639.92 | 1606.8 | 0 | 0 | IX |
| 4 | 18.88 | 1.17841650282 | 1602.15 | 1659.07 | 1567.83 | 0 | 0 | IX |
| 12 | 264.79 | 19.5238305905 | 1356.24 | 1659.6 | 1309.55 | 0 | 0 | IX |
| 26 | 303.09 | 22.9972532892 | 1317.94 | 1659.6 | 1287.46 | 0 | 0 | IX |
| 52 | 510.55 | 45.9756141488 | 1110.48 | 1659.6 | 1110.48 | 0 | 0 | IX |
| 156 | 913.14 | 128.994617808 | 707.89 | 1659.6 | 601.5 | 0 | 0 | IX |
| 260 | 1232.45 | 317.167636008 | 388.58 | 1659.6 | 353.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 1621.03 | -4.66 | -0.29 | 1635.27 | 1635.27 | 1621.03 | 0 |
| 1743010200 | 1625.69 | -14.23 | -0.87 | 1639.92 | 1639.92 | 1618.71 | 0 |
| 1742923800 | 1639.92 | 0 | 0.00 | 1630.35 | 1639.92 | 1614.05 | 0 |
| 1742837400 | 1639.92 | 11.9 | 0.73 | 1618.44 | 1639.92 | 1611.2 | 0 |
| 1742578200 | 1628.02 | -4.92 | -0.30 | 1625.95 | 1628.02 | 1606.8 | 0 |
| 1742491800 | 1632.94 | -11.9 | -0.72 | 1635.27 | 1639.92 | 1616.38 | 0 |
| 1742405400 | 1644.84 | 9.57 | 0.59 | 1635.27 | 1644.84 | 1635.27 | 0 |
| 1742319000 | 1635.27 | 28.47 | 1.77 | 1611.46 | 1635.27 | 1604.47 | 0 |
| 1742232600 | 1606.8 | -9.32 | -0.58 | 1616.1199 | 1632.94 | 1594.9 | 0 |
| 1741973400 | 1616.1199 | 23.55 | 1.48 | 1599.56 | 1616.1199 | 1591.64 | 0 |
| 1741887000 | 1592.57 | -19.15 | -1.19 | 1621.3 | 1630.6099 | 1582.06 | 0 |
| 1741800600 | 1611.72 | 0 | 0.00 | 1582.99 | 1621.03 | 1582.99 | 0 |
| 1741714200 | 1611.72 | 19.41 | 1.22 | 1585.32 | 1625.69 | 1585.32 | 0 |
| 1741627800 | 1592.31 | -42.96 | -2.63 | 1635.27 | 1635.27 | 1575.75 | 0 |
| 1741368600 | 1635.27 | 7.25 | 0.45 | 1618.44 | 1635.27 | 1606.8 | 0 |
| 1741282200 | 1628.02 | -28.73 | -1.73 | 1659.07 | 1659.07 | 1616.1199 | 0 |
| 1741195800 | 1656.75 | 73.76 | 4.66 | 1592.57 | 1656.75 | 1567.83 | 0 |
| 1741109400 | 1582.99 | -23.14 | -1.44 | 1606.13 | 1634.8599 | 1567.83 | 0 |
| 1741023000 | 1606.13 | -23.81 | -1.46 | 1630.8699 | 1630.8699 | 1602.15 | 0 |
| 1740763800 | 1629.94 | 32.45 | 2.03 | 1602.15 | 1630.8699 | 1602.15 | 0 |
| 1740677400 | 1597.49 | -14.23 | -0.88 | 1611.72 | 1616.64 | 1597.49 | 0 |
| 1740591000 | 1611.72 | -31.78 | -1.93 | 1528.6 | 1630.8699 | 1528.6 | 0 |
| 1740504600 | 1643.5 | 7.71 | 0.47 | 1645.3699 | 1649.09 | 1633.93 | 0 |
| 1740418200 | 1635.79 | 14.49 | 0.89 | 1659.6 | 1659.6 | 1635.79 | 0 |
| 1740159000 | 1621.3 | 188.46 | 13.15 | 1432.84 | 1658.67 | 1432.84 | 0 |
| 1740072600 | 1432.84 | 51.86 | 3.76 | 1390.55 | 1432.84 | 1380.98 | 0 |
| 1739986200 | 1380.98 | -0.93 | -0.07 | 1376.32 | 1380.98 | 1361.83 | 0 |
| 1739899800 | 1381.91 | 7.25 | 0.53 | 1365.81 | 1381.91 | 1365.81 | 0 |
| 1739813400 | 1374.66 | -9.58 | -0.69 | 1384.24 | 1384.24 | 1372.33 | 0 |
| 1739554200 | 1384.24 | 27.07 | 1.99 | 1362.76 | 1384.24 | 1362.76 | 0 |
| 1739467800 | 1357.17 | 4.92 | 0.36 | 1371.4 | 1371.4 | 1346.66 | 0 |
| 1739381400 | 1352.25 | -12.84 | -0.94 | 1365.09 | 1365.09 | 1352.25 | 0 |
| 1739295000 | 1365.09 | 3.26 | 0.24 | 1361.83 | 1365.09 | 1352.25 | 0 |
| 1739208600 | 1361.83 | 15.17 | 1.13 | 1365.81 | 1371.4 | 1352.25 | 0 |
| 1738949400 | 1346.66 | -9.58 | -0.71 | 1365.81 | 1365.81 | 1346.66 | 0 |
| 1738863000 | 1356.24 | -5.59 | -0.41 | 1361.83 | 1361.83 | 1356.24 | 0 |
| 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 | 19.15 | 1.42 | 1361.83 | 1371.4 | 1323.52 | 0 |
| 1737653400 | 1352.25 | 0 | 0.00 | 1352.25 | 1352.25 | 1352.25 | 0 |
| 1737567000 | 1352.25 | 0 | 0.00 | 1352.25 | 1352.25 | 1352.25 | 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 |
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
