
PSI Utilities (PTUTP)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 39.86 | 3.67491817637 | 1084.65 | 1159.74 | 1084.65 | 0 | 0 | IX |
4 | 75.49 | 7.19624030047 | 1049.02 | 1159.74 | 1049.02 | 0 | 0 | IX |
12 | 231.74 | 25.9574134436 | 892.77 | 1159.74 | 892.77 | 0 | 0 | IX |
26 | 135.1 | 13.6546022377 | 989.41 | 1159.74 | 829.2 | 0 | 0 | IX |
52 | -100.09 | -8.17328107137 | 1224.6 | 1411.77 | 829.2 | 0 | 0 | IX |
156 | -681.79 | -37.7451143221 | 1806.3 | 2011.89 | 829.2 | 0 | 0 | IX |
260 | -192.15 | -14.5937447785 | 1316.66 | 2022.63 | 829.2 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1751992200 | 1124.51 | -7.54 | -0.67 | 1132.05 | 1137.59 | 1122.6 | 0 |
1751905800 | 1132.05 | -22.92 | -1.98 | 1152.06 | 1154.22 | 1127.8599 | 0 |
1751646600 | 1154.97 | 14.47 | 1.27 | 1140.76 | 1159.74 | 1135.7 | 0 |
1751560200 | 1140.5 | 19.46 | 1.74 | 1123.1199 | 1149.99 | 1121.17 | 0 |
1751473800 | 1121.04 | 11.37 | 1.02 | 1109.67 | 1137.6099 | 1109.23 | 0 |
1751387400 | 1109.67 | 26.89 | 2.48 | 1084.65 | 1113.88 | 1084.65 | 0 |
1751301000 | 1082.78 | -24.12 | -2.18 | 1094.43 | 1098.08 | 1072.64 | 0 |
1751041800 | 1106.9 | 11.08 | 1.01 | 1097.47 | 1110.4 | 1095.01 | 0 |
1750955400 | 1095.82 | 4.17 | 0.38 | 1094.96 | 1103.74 | 1090.41 | 0 |
1750869000 | 1091.65 | -6.7 | -0.61 | 1095.8699 | 1107.49 | 1091.65 | 0 |
1750782600 | 1098.35 | 3.05 | 0.28 | 1097.8 | 1107.33 | 1086.02 | 0 |
1750696200 | 1095.3 | -0.29 | -0.03 | 1090.6 | 1100.7 | 1076.97 | 0 |
1750437000 | 1095.59 | 9.35 | 0.86 | 1087.08 | 1105.47 | 1085.21 | 0 |
1750350600 | 1086.24 | 11.39 | 1.06 | 1073.3599 | 1086.45 | 1069.57 | 0 |
1750264200 | 1074.85 | -2.8 | -0.26 | 1076.6099 | 1086.6 | 1070.58 | 0 |
1750177800 | 1077.65 | -10.79 | -0.99 | 1086.79 | 1087.2 | 1071.49 | 0 |
1750091400 | 1088.44 | 17.09 | 1.60 | 1071.08 | 1092.71 | 1066.4 | 0 |
1749832200 | 1071.35 | -13.51 | -1.25 | 1078.84 | 1085.44 | 1071.35 | 0 |
1749745800 | 1084.8599 | 11.36 | 1.06 | 1082.44 | 1088.82 | 1072.45 | 0 |
1749659400 | 1073.5 | 4.36 | 0.41 | 1069.14 | 1073.5 | 1060.3699 | 0 |
1749573000 | 1069.14 | 20.32 | 1.94 | 1049.02 | 1071.38 | 1049.02 | 0 |
1749486600 | 1048.82 | 6.63 | 0.64 | 1041.7 | 1048.82 | 1036.47 | 0 |
1749227400 | 1042.19 | 4 | 0.39 | 1038.19 | 1057.85 | 1033.03 | 0 |
1749141000 | 1038.19 | -16.99 | -1.61 | 1056.42 | 1056.42 | 1036.24 | 0 |
1749054600 | 1055.18 | 11.7 | 1.12 | 1044.31 | 1062.6199 | 1039.75 | 0 |
1748968200 | 1043.48 | 9.46 | 0.91 | 1038.15 | 1051.08 | 1034.1199 | 0 |
1748881800 | 1034.02 | 8.33 | 0.81 | 1030.16 | 1039.29 | 1018.1 | 0 |
1748622600 | 1025.69 | 12.37 | 1.22 | 1014.64 | 1030.23 | 1014.48 | 0 |
1748536200 | 1013.32 | 0.66 | 0.07 | 1012.13 | 1019.71 | 1009.68 | 0 |
1748449800 | 1012.66 | -6.4 | -0.63 | 1018.85 | 1022.35 | 1011.53 | 0 |
1748363400 | 1019.06 | -0.41 | -0.04 | 1019.47 | 1024.79 | 1010.87 | 0 |
1748277000 | 1019.47 | 5.88 | 0.58 | 1013.59 | 1022.77 | 1012.73 | 0 |
1748017800 | 1013.59 | 6.96 | 0.69 | 1007.46 | 1017.69 | 1000.83 | 0 |
1747931400 | 1006.63 | -24.27 | -2.35 | 1030.51 | 1030.51 | 995.14 | 0 |
1747845000 | 1030.9 | -10.92 | -1.05 | 1042.31 | 1044.92 | 1022.04 | 0 |
1747758600 | 1041.82 | 32.44 | 3.21 | 1018.1 | 1048.51 | 1018.1 | 0 |
1747672200 | 1009.38 | -14.35 | -1.40 | 1023.6 | 1023.96 | 989.49 | 0 |
1747413000 | 1023.73 | 5.47 | 0.54 | 1018.66 | 1035.79 | 1018.66 | 0 |
1747326600 | 1018.26 | 78.5 | 8.35 | 1012.83 | 1023.07 | 988.75 | 0 |
1747240200 | 939.76 | 0 | 0.00 | 939.76 | 939.76 | 939.76 | 0 |
1747153800 | 939.76 | 0 | 0.00 | 939.76 | 939.76 | 939.76 | 0 |
1747067400 | 939.76 | 0 | 0.00 | 939.76 | 939.76 | 939.76 | 0 |
1746808200 | 939.76 | 0 | 0.00 | 939.76 | 939.76 | 939.76 | 0 |
1746721800 | 939.76 | -19.1 | -1.99 | 959.28 | 965.4 | 939.56 | 0 |
1746635400 | 958.86 | -4.39 | -0.46 | 961.26 | 971.18 | 952.06 | 0 |
1746549000 | 963.25 | -0.98 | -0.10 | 965.05 | 971.75 | 958.04 | 0 |
1746462600 | 964.23 | 15.99 | 1.69 | 949.24 | 974.61 | 946.97 | 0 |
1746203400 | 948.24 | -46.69 | -4.69 | 994.79 | 994.79 | 941.68 | 0 |
1746030600 | 994.93 | 8.87 | 0.90 | 987.88 | 1000.59 | 983.76 | 0 |
1745944200 | 986.06 | 19.03 | 1.97 | 967.23 | 996.6 | 967.23 | 0 |
1745857800 | 967.03 | -2.86 | -0.29 | 970.03 | 979.12 | 958.94 | 0 |
1745598600 | 969.89 | 10.08 | 1.05 | 959.47 | 976.73 | 956.14 | 0 |
1745512200 | 959.81 | 12.61 | 1.33 | 947.87 | 967.21 | 947.73 | 0 |
1745425800 | 947.2 | -4.55 | -0.48 | 955.26 | 961.18 | 941.61 | 0 |
1745339400 | 951.75 | 18.72 | 2.01 | 933.03 | 951.75 | 926.56 | 0 |
1744907400 | 933.03 | 3.77 | 0.41 | 928.02 | 937.21 | 915.9 | 0 |
1744821000 | 929.26 | 15.85 | 1.74 | 912.88 | 932.23 | 908.29 | 0 |
1744734600 | 913.41 | 23.47 | 2.64 | 892.77 | 915.39 | 892.77 | 0 |
1744648200 | 889.94 | 0.02 | 0.00 | 895.5 | 904.36 | 887.01 | 0 |
1744389000 | 889.92 | 35.18 | 4.12 | 863.87 | 903.46 | 863.87 | 0 |
1744302600 | 854.74 | 18.27 | 2.18 | 838.59 | 891.96 | 837.39 | 0 |
1744216200 | 836.47 | -30.29 | -3.49 | 866.23 | 866.23 | 833.1 | 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