Premium
PSI Utilities (PTUTP)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.08 | 1.94097628531 | 931.49 | 949.68 | 921.99 | 0 | 0 | IX |
| 4 | 0.48 | 0.0505747610869 | 949.09 | 991.9 | 902.47 | 0 | 0 | IX |
| 12 | -105.74 | -10.0198046072 | 1055.31 | 1121.07 | 902.47 | 0 | 0 | IX |
| 26 | -296.03 | -23.7660565189 | 1245.6 | 1411.77 | 902.47 | 0 | 0 | IX |
| 52 | -371.43 | -28.117335352 | 1321 | 1411.77 | 902.47 | 0 | 0 | IX |
| 156 | -568.23 | -37.4377388325 | 1517.8 | 2011.89 | 902.47 | 0 | 0 | IX |
| 260 | -328.28 | -25.6900262159 | 1277.85 | 2022.63 | 877.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 949.57 | 9.61 | 1.02 | 941.62 | 949.68 | 935.16 | 0 |
| 1738690200 | 939.96 | 8.37 | 0.90 | 931.32 | 942.01 | 923.87 | 0 |
| 1738603800 | 931.59 | -8.67 | -0.92 | 940 | 940 | 921.99 | 0 |
| 1738344600 | 940.26 | 0.98 | 0.10 | 939.41 | 949.66 | 936.23 | 0 |
| 1738258200 | 939.28 | 7.79 | 0.84 | 931.49 | 946.58 | 925.68 | 0 |
| 1738171800 | 931.49 | 3.14 | 0.34 | 929.8 | 937.56 | 914.85 | 0 |
| 1738085400 | 928.35 | 19.23 | 2.12 | 911.11 | 944.99 | 905.43 | 0 |
| 1737999000 | 909.12 | 2.8 | 0.31 | 906.12 | 932.37 | 906.12 | 0 |
| 1737739800 | 906.32 | 1.12 | 0.12 | 905.2 | 919.78 | 902.47 | 0 |
| 1737653400 | 905.2 | -11.9 | -1.30 | 917.1 | 923.61 | 905.2 | 0 |
| 1737567000 | 917.1 | -37.14 | -3.89 | 955.24 | 959.12 | 913.79 | 0 |
| 1737480600 | 954.24 | -17.53 | -1.80 | 965.37 | 965.37 | 942.26 | 0 |
| 1737394200 | 971.77 | -8.56 | -0.87 | 980.19 | 983.51 | 960.9 | 0 |
| 1737135000 | 980.33 | 10.15 | 1.05 | 970.18 | 991.9 | 970.18 | 0 |
| 1737048600 | 970.18 | 1.28 | 0.13 | 971.38 | 979.65 | 960.22 | 0 |
| 1736962200 | 968.9 | 16.56 | 1.74 | 955.99 | 974.72 | 954.95 | 0 |
| 1736875800 | 952.34 | 11.84 | 1.26 | 940.5 | 952.91 | 939.98 | 0 |
| 1736789400 | 940.5 | 13.95 | 1.51 | 920.9 | 955.59 | 917.85 | 0 |
| 1736530200 | 926.55 | -37.12 | -3.85 | 961.6 | 961.6 | 922.84 | 0 |
| 1736443800 | 963.67 | 10.66 | 1.12 | 949.09 | 971.17 | 948.46 | 0 |
| 1736357400 | 953.01 | -37.23 | -3.76 | 989.41 | 989.41 | 942.07 | 0 |
| 1736271000 | 990.24 | -6.58 | -0.66 | 997.99 | 1008 | 987.5 | 0 |
| 1736184600 | 996.82 | -18.33 | -1.81 | 1015.98 | 1020.35 | 989.14 | 0 |
| 1735925400 | 1015.15 | 13.89 | 1.39 | 1001.26 | 1017.89 | 998.16 | 0 |
| 1735839000 | 1001.26 | 12.89 | 1.30 | 993.03 | 1004.19 | 978.65 | 0 |
| 1735666200 | 988.37 | 17.44 | 1.80 | 970.93 | 988.9 | 964.84 | 0 |
| 1735579800 | 970.93 | -7.62 | -0.78 | 978.69 | 980.77 | 966.71 | 0 |
| 1735320600 | 978.55 | -3.09 | -0.31 | 980.14 | 986.26 | 970.8 | 0 |
| 1735061400 | 981.64 | -0.78 | -0.08 | 982.55 | 986.35 | 979.65 | 0 |
| 1734975000 | 982.42 | 15.9 | 1.65 | 968.58 | 982.51 | 967.61 | 0 |
| 1734715800 | 966.52 | -9.01 | -0.92 | 970.78 | 970.78 | 952.49 | 0 |
| 1734629400 | 975.53 | -14.16 | -1.43 | 983.09 | 986.26 | 969.34 | 0 |
| 1734543000 | 989.69 | -9.77 | -0.98 | 999.46 | 1002.69 | 983.99 | 0 |
| 1734456600 | 999.46 | 2.29 | 0.23 | 992.52 | 1002.35 | 981.71 | 0 |
| 1734370200 | 997.17 | 3.22 | 0.32 | 993.95 | 997.59 | 983.74 | 0 |
| 1734111000 | 993.95 | -21.93 | -2.16 | 1013.72 | 1014.15 | 991.82 | 0 |
| 1734024600 | 1015.88 | 2.76 | 0.27 | 1013.12 | 1023.08 | 1004.46 | 0 |
| 1733938200 | 1013.12 | -11.76 | -1.15 | 1024.88 | 1030.1 | 1013.12 | 0 |
| 1733851800 | 1024.88 | 3.87 | 0.38 | 1021.27 | 1028.8699 | 1006.88 | 0 |
| 1733765400 | 1021.01 | -4.58 | -0.45 | 1026.42 | 1032.48 | 1013.74 | 0 |
| 1733506200 | 1025.59 | -1.18 | -0.11 | 1028.93 | 1044.98 | 1024.55 | 0 |
| 1733419800 | 1026.77 | 2.92 | 0.29 | 1023.44 | 1038.77 | 1023.44 | 0 |
| 1733333400 | 1023.85 | -31.37 | -2.97 | 1054.39 | 1054.72 | 1023.85 | 0 |
| 1733247000 | 1055.22 | -14.65 | -1.37 | 1069.21 | 1076.73 | 1041.38 | 0 |
| 1733160600 | 1069.8699 | -21.2 | -1.94 | 1078.27 | 1093.3599 | 1069.8699 | 0 |
| 1732901400 | 1091.07 | -8.73 | -0.79 | 1097.47 | 1097.47 | 1084.3599 | 0 |
| 1732815000 | 1099.8 | 6.19 | 0.57 | 1094.03 | 1106.78 | 1089.96 | 0 |
| 1732728600 | 1093.6099 | 3.04 | 0.28 | 1090.57 | 1093.6099 | 1072.4 | 0 |
| 1732642200 | 1090.57 | -20.52 | -1.85 | 1108.26 | 1108.26 | 1090.57 | 0 |
| 1732555800 | 1111.09 | 16.93 | 1.55 | 1095.49 | 1118 | 1093.53 | 0 |
| 1732296600 | 1094.16 | 21.62 | 2.02 | 1074.1099 | 1104.48 | 1074.1099 | 0 |
| 1732210200 | 1072.54 | 1.62 | 0.15 | 1070.76 | 1077.16 | 1068.74 | 0 |
| 1732123800 | 1070.92 | -6.94 | -0.64 | 1081.41 | 1099.38 | 1069.47 | 0 |
| 1732037400 | 1077.8599 | -12.88 | -1.18 | 1090.99 | 1098.4 | 1071.32 | 0 |
| 1731951000 | 1090.74 | -22.34 | -2.01 | 1113.56 | 1117.35 | 1090.22 | 0 |
| 1731691800 | 1113.08 | 26.33 | 2.42 | 1085.57 | 1121.07 | 1085.57 | 0 |
| 1731605400 | 1086.75 | 27.81 | 2.63 | 1055.31 | 1088.01 | 1055.31 | 0 |
| 1731519000 | 1058.94 | 0 | 0.00 | 1058.94 | 1058.94 | 1058.94 | 0 |
| 1731432600 | 1058.94 | -28.77 | -2.65 | 1081.41 | 1081.41 | 1058.94 | 0 |
| 1731346200 | 1087.71 | 11.08 | 1.03 | 1076.63 | 1092.66 | 1076.63 | 0 |
| 1731087000 | 1076.63 | 14.14 | 1.33 | 1064.46 | 1098.6 | 1064.46 | 0 |
| 1731000600 | 1062.49 | -13.76 | -1.28 | 1079.4 | 1091.45 | 1057.94 | 0 |
| 1730914200 | 1076.25 | -95.64 | -8.16 | 1137.04 | 1145.31 | 1063.09 | 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
