Premium
PSI Utilities (PTUT)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.07 | -2.07248440143 | 3139.71 | 3139.71 | 2912.48 | 0 | 0 | IX |
| 4 | -96.9 | -3.0552980571 | 3171.54 | 3237.9 | 2912.48 | 0 | 0 | IX |
| 12 | -783.73 | -20.3124635533 | 3858.37 | 3899.31 | 2912.48 | 0 | 0 | IX |
| 26 | -901.7 | -22.6766322799 | 3976.34 | 4472.31 | 2912.48 | 0 | 0 | IX |
| 52 | -1510.95 | -32.9499584568 | 4585.59 | 4604.31 | 2912.48 | 0 | 0 | IX |
| 156 | -1502.18 | -32.8214786686 | 4576.82 | 5990.1 | 2912.48 | 0 | 0 | IX |
| 260 | -46.82 | -1.49993913105 | 3121.46 | 5990.1 | 2414.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 3074.64 | 52.57 | 1.74 | 3033.67 | 3093.09 | 3030.36 | 0 |
| 1736875800 | 3022.07 | 37.57 | 1.26 | 2984.5 | 3023.87 | 2982.86 | 0 |
| 1736789400 | 2984.5 | 44.27 | 1.51 | 2922.3 | 3032.38 | 2912.48 | 0 |
| 1736530200 | 2940.23 | -117.79 | -3.85 | 3051.4699 | 3051.4699 | 2928.4699 | 0 |
| 1736443800 | 3058.02 | 33.82 | 1.12 | 3011.76 | 3081.84 | 3009.76 | 0 |
| 1736357400 | 3024.2 | -118.13 | -3.76 | 3139.71 | 3139.71 | 2989.5 | 0 |
| 1736271000 | 3142.33 | -20.9 | -0.66 | 3166.92 | 3198.7 | 3133.66 | 0 |
| 1736184600 | 3163.23 | -58.17 | -1.81 | 3224.04 | 3237.9 | 3139.39 | 0 |
| 1735925400 | 3221.4 | 44.07 | 1.39 | 3177.33 | 3229.9 | 3167.46 | 0 |
| 1735839000 | 3177.33 | 40.91 | 1.30 | 3151.18 | 3186.62 | 3104.9 | 0 |
| 1735666200 | 3136.42 | 55.34 | 1.80 | 3081.08 | 3160.78 | 3061.7399 | 0 |
| 1735579800 | 3081.08 | -24.18 | -0.78 | 3105.68 | 3112.3 | 3067.69 | 0 |
| 1735320600 | 3105.26 | -9.78 | -0.31 | 3110.29 | 3129.7 | 3080.64 | 0 |
| 1735061400 | 3115.04 | -2.49 | -0.08 | 3117.95 | 3130 | 3108.7199 | 0 |
| 1734975000 | 3117.53 | 50.47 | 1.65 | 3073.61 | 3117.8 | 3070.52 | 0 |
| 1734715800 | 3067.06 | -28.59 | -0.92 | 3080.58 | 3080.58 | 3022.55 | 0 |
| 1734629400 | 3095.65 | -44.96 | -1.43 | 3119.65 | 3129.71 | 3076.01 | 0 |
| 1734543000 | 3140.61 | -25.56 | -0.81 | 3171.54 | 3181.77 | 3122.55 | 0 |
| 1734456600 | 3166.17 | 7.24 | 0.23 | 3144.19 | 3175.34 | 3109.95 | 0 |
| 1734370200 | 3158.93 | 10.21 | 0.32 | 3148.7199 | 3160.25 | 3116.38 | 0 |
| 1734111000 | 3148.7199 | -69.48 | -2.16 | 3211.36 | 3212.7 | 3141.96 | 0 |
| 1734024600 | 3218.2 | 8.74 | 0.27 | 3209.46 | 3241.01 | 3182.01 | 0 |
| 1733938200 | 3209.46 | -37.26 | -1.15 | 3246.7199 | 3263.26 | 3209.46 | 0 |
| 1733851800 | 3246.7199 | 12.29 | 0.38 | 3235.27 | 3259.36 | 3189.68 | 0 |
| 1733765400 | 3234.43 | -14.54 | -0.45 | 3251.58 | 3270.77 | 3211.4 | 0 |
| 1733506200 | 3248.9699 | -3.71 | -0.11 | 3259.52 | 3310.38 | 3245.64 | 0 |
| 1733419800 | 3252.68 | 9.24 | 0.28 | 3242.13 | 3290.7199 | 3242.13 | 0 |
| 1733333400 | 3243.44 | -99.37 | -2.97 | 3340.19 | 3342.28 | 3243.44 | 0 |
| 1733247000 | 3342.81 | -46.43 | -1.37 | 3387.14 | 3410.95 | 3298.96 | 0 |
| 1733160600 | 3389.24 | -67.13 | -1.94 | 3415.83 | 3463.65 | 3389.24 | 0 |
| 1732901400 | 3456.37 | -27.67 | -0.79 | 3476.67 | 3476.67 | 3435.13 | 0 |
| 1732815000 | 3484.04 | 29.23 | 0.85 | 3465.75 | 3506.15 | 3452.88 | 0 |
| 1732728600 | 3454.81 | 0 | 0.00 | 3454.81 | 3454.81 | 3454.81 | 0 |
| 1732642200 | 3454.81 | -64.99 | -1.85 | 3510.85 | 3510.85 | 3454.81 | 0 |
| 1732555800 | 3519.8 | 53.63 | 1.55 | 3470.38 | 3541.7 | 3464.17 | 0 |
| 1732296600 | 3466.17 | 68.49 | 2.02 | 3402.67 | 3498.86 | 3402.67 | 0 |
| 1732210200 | 3397.68 | 5.12 | 0.15 | 3392.06 | 3412.33 | 3385.64 | 0 |
| 1732123800 | 3392.56 | -21.99 | -0.64 | 3425.77 | 3482.71 | 3387.96 | 0 |
| 1732037400 | 3414.55 | -40.78 | -1.18 | 3456.13 | 3479.6 | 3393.84 | 0 |
| 1731951000 | 3455.33 | -70.79 | -2.01 | 3527.63 | 3539.65 | 3453.71 | 0 |
| 1731691800 | 3526.12 | 83.43 | 2.42 | 3438.95 | 3551.44 | 3438.95 | 0 |
| 1731605400 | 3442.69 | 99.99 | 2.99 | 3343.1 | 3446.7 | 3343.1 | 0 |
| 1731519000 | 3342.7 | -11.9 | -0.35 | 3355 | 3393.93 | 3335.7 | 0 |
| 1731432600 | 3354.6 | -91.13 | -2.64 | 3425.78 | 3425.78 | 3354.6 | 0 |
| 1731346200 | 3445.73 | 35.1 | 1.03 | 3410.63 | 3461.41 | 3410.63 | 0 |
| 1731087000 | 3410.63 | 44.77 | 1.33 | 3372.09 | 3480.23 | 3372.09 | 0 |
| 1731000600 | 3365.86 | -43.58 | -1.28 | 3419.42 | 3457.6 | 3351.42 | 0 |
| 1730914200 | 3409.44 | -302.99 | -8.16 | 3602.03 | 3628.2 | 3367.74 | 0 |
| 1730827800 | 3712.43 | -56.57 | -1.50 | 3755.29 | 3780.7 | 3712.43 | 0 |
| 1730741400 | 3769 | 28.15 | 0.75 | 3739.6 | 3828.94 | 3739.31 | 0 |
| 1730482200 | 3740.85 | 43.86 | 1.19 | 3696.79 | 3763.52 | 3695.75 | 0 |
| 1730395800 | 3696.99 | -16.79 | -0.45 | 3712.27 | 3732.99 | 3665.16 | 0 |
| 1730309400 | 3713.78 | -35.07 | -0.94 | 3740.32 | 3744.66 | 3700.48 | 0 |
| 1730223000 | 3748.85 | -90.17 | -2.35 | 3840.27 | 3862.74 | 3736.17 | 0 |
| 1730136600 | 3839.02 | -30.1 | -0.78 | 3869.12 | 3877.71 | 3839.02 | 0 |
| 1729873800 | 3869.12 | 26.78 | 0.70 | 3841.1 | 3883.76 | 3822.85 | 0 |
| 1729787400 | 3842.34 | -9.02 | -0.23 | 3851.36 | 3881.83 | 3833.28 | 0 |
| 1729701000 | 3851.36 | -8.48 | -0.22 | 3858.37 | 3899.31 | 3811.6 | 0 |
| 1729614600 | 3859.84 | -132.92 | -3.33 | 3992.76 | 3992.76 | 3853.78 | 0 |
| 1729528200 | 3992.76 | -59.92 | -1.48 | 4052.68 | 4068.89 | 3965.22 | 0 |
| 1729269000 | 4052.68 | -26.23 | -0.64 | 4079.31 | 4079.31 | 4015.95 | 0 |
| 1729182600 | 4078.91 | -41.49 | -1.01 | 4120 | 4147.02 | 4068.74 | 0 |
| 1729096200 | 4120.4 | 69.52 | 1.72 | 4050.88 | 4120.4 | 4017.39 | 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
