Premium
PSI Telecommunications (PTTEL)
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 | -8.22 | -2.01554569306 | 407.83 | 416.63 | 396.49 | 0 | 0 | IX |
| 4 | -27.65 | -6.47146936292 | 427.26 | 431.25 | 390.35 | 0 | 0 | IX |
| 12 | 52.37 | 15.0817878125 | 347.24 | 436.66 | 340.54 | 0 | 0 | IX |
| 26 | 21.34 | 5.64147302192 | 378.27 | 436.66 | 333.68 | 0 | 0 | IX |
| 52 | 56.43 | 16.4432659246 | 343.18 | 436.66 | 330.07 | 0 | 0 | IX |
| 156 | 96.01 | 31.6238471673 | 303.6 | 436.66 | 272.4 | 0 | 0 | IX |
| 260 | 172.62 | 76.0474029693 | 226.99 | 436.66 | 199.01 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 399.61 | -2.35 | -0.58 | 402.1 | 408.82 | 398.64 | 0 |
| 1744821000 | 401.96 | -0.55 | -0.14 | 402.51 | 402.51 | 399.3 | 0 |
| 1744734600 | 402.51 | -10.88 | -2.63 | 412.03 | 412.03 | 396.49 | 0 |
| 1744648200 | 413.39 | 5.52 | 1.35 | 407.83 | 416.63 | 407.83 | 0 |
| 1744389000 | 407.87 | 3.29 | 0.81 | 406.61 | 408.93 | 406.15 | 0 |
| 1744302600 | 404.58 | 7.89 | 1.99 | 407.86 | 409.99 | 403.49 | 0 |
| 1744216200 | 396.69 | -10.24 | -2.52 | 402.19 | 402.87 | 394.64 | 0 |
| 1744129800 | 406.93 | 5.47 | 1.36 | 401.46 | 408.29 | 390.35 | 0 |
| 1744043400 | 401.46 | -14.47 | -3.48 | 407.47 | 407.47 | 393.2 | 0 |
| 1743787800 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743701400 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743615000 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743528600 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743442200 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743183000 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743096600 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1743010200 | 415.93 | 0 | 0.00 | 415.93 | 415.93 | 415.93 | 0 |
| 1742923800 | 415.93 | 0.99 | 0.24 | 415.96 | 417.97 | 415.25 | 0 |
| 1742837400 | 414.94 | -5.05 | -1.20 | 420.14 | 420.14 | 414.76 | 0 |
| 1742578200 | 419.99 | -0.27 | -0.06 | 420.94 | 421.69 | 419.03 | 0 |
| 1742491800 | 420.26 | -7.47 | -1.75 | 427.26 | 428.95 | 417.14 | 0 |
| 1742405400 | 427.73 | -4.72 | -1.09 | 432.68 | 432.74 | 425.21 | 0 |
| 1742319000 | 432.45 | 3.36 | 0.78 | 429.8 | 433.58 | 424.76 | 0 |
| 1742232600 | 429.09 | 2.07 | 0.48 | 427.99 | 431.34 | 426.48 | 0 |
| 1741973400 | 427.02 | -0.56 | -0.13 | 427.91 | 431.84 | 425.58 | 0 |
| 1741887000 | 427.58 | 3.24 | 0.76 | 424.34 | 430.74 | 424.34 | 0 |
| 1741800600 | 424.34 | -8.08 | -1.87 | 432.47 | 432.47 | 423.4 | 0 |
| 1741714200 | 432.42 | 5.28 | 1.24 | 427.23 | 432.42 | 425.94 | 0 |
| 1741627800 | 427.14 | -3.84 | -0.89 | 431 | 433.74 | 425.48 | 0 |
| 1741368600 | 430.98 | -1.72 | -0.40 | 432.02 | 436.66 | 428.15 | 0 |
| 1741282200 | 432.7 | 5.36 | 1.25 | 427.68 | 432.7 | 425.86 | 0 |
| 1741195800 | 427.34 | 1.26 | 0.30 | 424.73 | 433.49 | 423.27 | 0 |
| 1741109400 | 426.08 | 3.94 | 0.93 | 422.38 | 430.19 | 419.42 | 0 |
| 1741023000 | 422.14 | 0.76 | 0.18 | 421.21 | 422.33 | 416.4 | 0 |
| 1740763800 | 421.38 | 5.49 | 1.32 | 414.88 | 422.44 | 411.26 | 0 |
| 1740677400 | 415.89 | 24.66 | 6.30 | 391.56 | 421.63 | 391.56 | 0 |
| 1740591000 | 391.23 | -0.35 | -0.09 | 391.63 | 392.85 | 388.65 | 0 |
| 1740504600 | 391.58 | 1.26 | 0.32 | 390.36 | 396.57 | 390.36 | 0 |
| 1740418200 | 390.32 | 8.27 | 2.16 | 381.23 | 390.99 | 381.23 | 0 |
| 1740159000 | 382.05 | 7.81 | 2.09 | 374.24 | 382.05 | 374.24 | 0 |
| 1740072600 | 374.24 | -1.13 | -0.30 | 375.37 | 376.58 | 373.54 | 0 |
| 1739986200 | 375.37 | 1.74 | 0.47 | 373.49 | 376.05 | 372.67 | 0 |
| 1739899800 | 373.63 | 4.15 | 1.12 | 369.53 | 373.63 | 367.48 | 0 |
| 1739813400 | 369.48 | 0.72 | 0.20 | 368.76 | 371.51 | 368.26 | 0 |
| 1739554200 | 368.76 | -3.57 | -0.96 | 372.33 | 372.33 | 368.69 | 0 |
| 1739467800 | 372.33 | 6.74 | 1.84 | 367.94 | 373.1 | 367.94 | 0 |
| 1739381400 | 365.59 | 0 | 0.00 | 365.59 | 365.59 | 365.59 | 0 |
| 1739295000 | 365.59 | 5.29 | 1.47 | 361.32 | 367.06 | 361.32 | 0 |
| 1739208600 | 360.3 | 1.98 | 0.55 | 358.32 | 360.64 | 358.2 | 0 |
| 1738949400 | 358.32 | 2.35 | 0.66 | 354.34 | 358.66 | 354.34 | 0 |
| 1738863000 | 355.97 | 1.69 | 0.48 | 354.35 | 358.01 | 354.33 | 0 |
| 1738776600 | 354.28 | 3.31 | 0.94 | 351.64 | 355.37 | 351.64 | 0 |
| 1738690200 | 350.97 | 2.71 | 0.78 | 348.26 | 351.64 | 348.26 | 0 |
| 1738603800 | 348.26 | 0.32 | 0.09 | 347.94 | 348.91 | 346.93 | 0 |
| 1738344600 | 347.94 | 1.51 | 0.44 | 347.44 | 348.62 | 345.02 | 0 |
| 1738258200 | 346.43 | 3.84 | 1.12 | 342.93 | 347.06 | 341.8 | 0 |
| 1738171800 | 342.59 | 0.34 | 0.10 | 341.24 | 348.06 | 340.54 | 0 |
| 1738085400 | 342.25 | -1.15 | -0.33 | 343.4 | 347.29 | 341.84 | 0 |
| 1737999000 | 343.4 | -2.84 | -0.82 | 346.24 | 349.58 | 341.21 | 0 |
| 1737739800 | 346.24 | -0.66 | -0.19 | 347.24 | 347.55 | 345.57 | 0 |
| 1737653400 | 346.9 | 6.35 | 1.86 | 340.55 | 346.9 | 340.55 | 0 |
| 1737567000 | 340.55 | -1.72 | -0.50 | 342.27 | 347.69 | 340.55 | 0 |
| 1737480600 | 342.27 | 3.21 | 0.95 | 339.06 | 342.95 | 337.69 | 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
