Premium
PSI Trchnology (PTTEP)
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 | 4.95 | 0.69858025911 | 708.58 | 715.21 | 695.8 | 0 | 0 | IX |
| 4 | 17.73 | 2.54814601897 | 695.8 | 715.21 | 682.4 | 0 | 0 | IX |
| 12 | 12.3 | 1.75406072187 | 701.23 | 715.21 | 675.66 | 0 | 0 | IX |
| 26 | 20.71 | 2.98923241246 | 692.82 | 725.11 | 665.21 | 0 | 0 | IX |
| 52 | 36.46 | 5.3849675809 | 677.07 | 912.26 | 639.92 | 0 | 0 | IX |
| 156 | 189.13 | 36.0659801678 | 524.4 | 912.26 | 420.47 | 0 | 0 | IX |
| 260 | 431.8 | 153.267312675 | 281.73 | 912.26 | 215.61 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 713.53 | -0.48 | -0.07 | 711.12 | 713.53 | 703.63 | 0 |
| 1739899800 | 714.01 | 3.75 | 0.53 | 705.69 | 714.01 | 705.69 | 0 |
| 1739813400 | 710.26 | -4.95 | -0.69 | 715.21 | 715.21 | 709.06 | 0 |
| 1739554200 | 715.21 | 13.98 | 1.99 | 704.11 | 715.21 | 704.11 | 0 |
| 1739467800 | 701.23 | 2.55 | 0.36 | 708.58 | 708.58 | 695.8 | 0 |
| 1739381400 | 698.68 | -6.64 | -0.94 | 705.32 | 705.32 | 698.68 | 0 |
| 1739295000 | 705.32 | 1.69 | 0.24 | 703.63 | 705.32 | 698.68 | 0 |
| 1739208600 | 703.63 | 7.83 | 1.13 | 705.69 | 708.58 | 698.68 | 0 |
| 1738949400 | 695.8 | -4.94 | -0.70 | 705.69 | 705.69 | 695.8 | 0 |
| 1738863000 | 700.74 | -2.89 | -0.41 | 703.63 | 703.63 | 700.74 | 0 |
| 1738776600 | 703.63 | -3.02 | -0.43 | 709.06 | 709.06 | 703.63 | 0 |
| 1738690200 | 706.65 | 0.96 | 0.14 | 700.74 | 706.65 | 695.8 | 0 |
| 1738603800 | 705.69 | -3.37 | -0.48 | 689.27 | 709.06 | 689.27 | 0 |
| 1738344600 | 709.06 | 7.35 | 1.05 | 696.76 | 709.06 | 695.8 | 0 |
| 1738258200 | 701.71 | 0 | 0.00 | 706.65 | 706.65 | 696.76 | 0 |
| 1738171800 | 701.71 | -5.43 | -0.77 | 706.65 | 706.65 | 686.86 | 0 |
| 1738085400 | 707.14 | 13.4 | 1.93 | 693.74 | 707.14 | 682.4 | 0 |
| 1737999000 | 693.74 | -14.84 | -2.09 | 693.74 | 693.74 | 693.74 | 0 |
| 1737739800 | 708.58 | 9.9 | 1.42 | 703.63 | 708.58 | 683.84 | 0 |
| 1737653400 | 698.68 | 0 | 0.00 | 698.68 | 698.68 | 698.68 | 0 |
| 1737567000 | 698.68 | 0 | 0.00 | 698.68 | 698.68 | 698.68 | 0 |
| 1737480600 | 698.68 | -9.9 | -1.40 | 698.68 | 708.58 | 698.68 | 0 |
| 1737394200 | 708.58 | 2.06 | 0.29 | 696.62 | 708.58 | 690.37 | 0 |
| 1737135000 | 706.52 | 7.35 | 1.05 | 699.17 | 709.06 | 699.17 | 0 |
| 1737048600 | 699.17 | 0 | 0.00 | 699.17 | 714.01 | 699.17 | 0 |
| 1736962200 | 699.17 | 0 | 0.00 | 699.17 | 704.11 | 692.43 | 0 |
| 1736875800 | 699.17 | 7.22 | 1.04 | 696.28 | 699.17 | 696.28 | 0 |
| 1736789400 | 691.95 | 2.54 | 0.37 | 686.52 | 696.28 | 676.62 | 0 |
| 1736530200 | 689.41 | -10.37 | -1.48 | 699.78 | 699.78 | 689.41 | 0 |
| 1736443800 | 699.78 | 3.5 | 0.50 | 691.95 | 699.78 | 691.95 | 0 |
| 1736357400 | 696.28 | 7.36 | 1.07 | 688.44 | 698.34 | 688.44 | 0 |
| 1736271000 | 688.92 | 0 | 0.00 | 693.87 | 693.87 | 688.92 | 0 |
| 1736184600 | 688.92 | 6.39 | 0.94 | 697.38 | 700.74 | 685.42 | 0 |
| 1735925400 | 682.53 | -17.73 | -2.53 | 700.74 | 700.74 | 681.57 | 0 |
| 1735839000 | 700.26 | -0.97 | -0.14 | 701.23 | 701.23 | 681.44 | 0 |
| 1735666200 | 701.23 | 15.81 | 2.31 | 705.21 | 705.21 | 682.05 | 0 |
| 1735579800 | 685.42 | -3.99 | -0.58 | 685.07 | 695.8 | 679.65 | 0 |
| 1735320600 | 689.41 | -6.87 | -0.99 | 689.54 | 691.33 | 684.59 | 0 |
| 1735061400 | 696.28 | 3.85 | 0.56 | 697.38 | 697.38 | 695.93 | 0 |
| 1734975000 | 692.43 | -11.2 | -1.59 | 703.63 | 703.63 | 682.53 | 0 |
| 1734715800 | 703.63 | 19.31 | 2.82 | 684.32 | 703.63 | 684.32 | 0 |
| 1734629400 | 684.32 | 1.79 | 0.26 | 682.05 | 688.79 | 682.05 | 0 |
| 1734543000 | 682.53 | -6.39 | -0.93 | 688.92 | 688.92 | 677.59 | 0 |
| 1734456600 | 688.92 | 4.46 | 0.65 | 679.51 | 691.33 | 679.51 | 0 |
| 1734370200 | 684.46 | -3.37 | -0.49 | 692.77 | 692.77 | 682.88 | 0 |
| 1734111000 | 687.83 | -5.91 | -0.85 | 691.81 | 694.22 | 685.9 | 0 |
| 1734024600 | 693.74 | 2.41 | 0.35 | 681.44 | 694.22 | 681.44 | 0 |
| 1733938200 | 691.33 | -2.41 | -0.35 | 691.33 | 693.74 | 691.33 | 0 |
| 1733851800 | 693.74 | 9.9 | 1.45 | 693.74 | 693.74 | 687.48 | 0 |
| 1733765400 | 683.84 | -5.08 | -0.74 | 683.15 | 693.74 | 683.15 | 0 |
| 1733506200 | 688.92 | 5.08 | 0.74 | 679.99 | 699.78 | 679.99 | 0 |
| 1733419800 | 683.84 | -12.92 | -1.85 | 686.86 | 699.17 | 683.84 | 0 |
| 1733333400 | 696.76 | 0.48 | 0.07 | 696.28 | 696.76 | 696.28 | 0 |
| 1733247000 | 696.28 | -3.02 | -0.43 | 679.51 | 696.76 | 679.51 | 0 |
| 1733160600 | 699.3 | 9.41 | 1.36 | 691.81 | 699.3 | 684.46 | 0 |
| 1732901400 | 689.89 | 9.9 | 1.46 | 689.89 | 689.89 | 689.89 | 0 |
| 1732815000 | 679.99 | -21.24 | -3.03 | 696.89 | 696.89 | 675.66 | 0 |
| 1732728600 | 701.23 | 0 | 0.00 | 701.23 | 701.23 | 701.23 | 0 |
| 1732642200 | 701.23 | 1.93 | 0.28 | 699.3 | 701.23 | 679.51 | 0 |
| 1732555800 | 699.3 | -4.95 | -0.70 | 704.25 | 704.25 | 684.46 | 0 |
| 1732296600 | 704.25 | 16.77 | 2.44 | 689.41 | 704.25 | 688.44 | 0 |
| 1732210200 | 687.48 | -23.64 | -3.32 | 711.12 | 711.12 | 687.48 | 0 |
| 1732123800 | 711.12 | 9.89 | 1.41 | 699.78 | 711.12 | 699.3 | 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
