Premium
FIP Perfin (PFIN11)
BOV
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 | -0.82 | -1.27686079103 | 64.22 | 65.25 | 63.07 | 20933 | 63.81213899 | FU |
| 4 | -0.01 | -0.0157703832203 | 63.41 | 65.98 | 62.34 | 24613 | 64.01779762 | FU |
| 12 | -6.62 | -9.45444158812 | 70.02 | 71.84 | 62.34 | 22751 | 64.70987203 | FU |
| 26 | -12.12 | -16.0487288136 | 75.52 | 76.65 | 62.34 | 17150 | 68.53755492 | FU |
| 52 | -15.5 | -19.6451204056 | 78.9 | 79.8 | 62.34 | 19018 | 72.76192284 | FU |
| 156 | -18.35 | -22.4464831804 | 81.75 | 83.49 | 59.6 | 18352 | 70.56826573 | FU |
| 260 | -45.59 | -41.8295256446 | 108.99 | 110 | 59.6 | 16304 | 78.8137253 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 63.5 | -0.5 | -0.78 | 64 | 64.97 | 63.4 | 70179 |
| 1740087000 | 64 | 0.43 | 0.68 | 64.01 | 64.93 | 63.5 | 41333 |
| 1740000540 | 63.57 | -0.35 | -0.55 | 65.05 | 65.14 | 63.55 | 20390 |
| 1739914140 | 63.92 | 0.02 | 0.03 | 63.89 | 65.25 | 63.75 | 21087 |
| 1739827800 | 63.9 | 0.76 | 1.20 | 63.86 | 64.489999 | 63.3 | 12616 |
| 1739568600 | 63.14 | -0.26 | -0.41 | 64.22 | 64.22 | 63.07 | 9240 |
| 1739482140 | 63.4 | 0.5 | 0.79 | 62.91 | 64.01 | 62.91 | 37955 |
| 1739395740 | 62.9 | -0.1 | -0.16 | 63.85 | 64 | 62.9 | 7531 |
| 1739309400 | 63 | 0.19 | 0.30 | 63.96 | 63.96 | 63 | 17408 |
| 1739222940 | 62.81 | -1.69 | -2.62 | 64.099999 | 64.81 | 62.34 | 46351 |
| 1738963800 | 64.5 | 0.4 | 0.62 | 64.099999 | 65.209999 | 64.099999 | 5111 |
| 1738877340 | 64.099999 | -1.1 | -1.69 | 65 | 65.209999 | 64.01 | 8722 |
| 1738790940 | 65.2 | 0.19 | 0.29 | 64.01 | 65.86 | 64.01 | 10237 |
| 1738704600 | 65.01 | -0.29 | -0.44 | 63.62 | 65.84 | 63.62 | 80964 |
| 1738618200 | 65.3 | 0.4 | 0.62 | 65.959999 | 65.959999 | 64.319999 | 18201 |
| 1738358940 | 64.9 | 1.36 | 2.14 | 63.6 | 65.98 | 63.36 | 33629 |
| 1738272540 | 63.54 | 0.54 | 0.86 | 64.3 | 64.3 | 62.91 | 9557 |
| 1738186200 | 63 | -0.5 | -0.79 | 64.3 | 64.3 | 63 | 7078 |
| 1738099740 | 63.5 | -0.67 | -1.04 | 64 | 64.22 | 62.88 | 22922 |
| 1738013340 | 64.17 | 0.67 | 1.06 | 63.36 | 64.3 | 62.68 | 66465 |
| 1737754200 | 63.5 | 0 | 0.00 | 63.41 | 65.25 | 63.41 | 15461 |
| 1737667740 | 63.5 | 0.3 | 0.47 | 64.5 | 64.5 | 63.35 | 4584 |
| 1737581400 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 0 |
| 1737495000 | 63.2 | -0.01 | -0.02 | 63.26 | 65.45 | 63.2 | 22559 |
| 1737408600 | 63.21 | -0.87 | -1.36 | 63.21 | 65.489999 | 63.21 | 25084 |
| 1737149400 | 64.08 | 0.94 | 1.49 | 63.14 | 64.28 | 62.62 | 19341 |
| 1737062940 | 63.14 | -1.08 | -1.68 | 64.28 | 64.28 | 63.02 | 2778 |
| 1736976540 | 64.22 | 0.71 | 1.12 | 63.5 | 64.31 | 63.21 | 12602 |
| 1736890140 | 63.51 | -0.06 | -0.09 | 62.83 | 65.53 | 62.51 | 20752 |
| 1736803740 | 63.57 | -0.48 | -0.75 | 64.4 | 64.4 | 62.68 | 30284 |
| 1736544540 | 64.05 | 0.05 | 0.08 | 64.37 | 64.4 | 63.67 | 4198 |
| 1736458140 | 64 | 0.49 | 0.77 | 63.35 | 64.97 | 63.35 | 19089 |
| 1736371740 | 63.51 | -0.73 | -1.14 | 65.9 | 65.9 | 63.28 | 29569 |
| 1736285400 | 64.239999 | 0.94 | 1.48 | 64.489999 | 65.819999 | 63.51 | 18472 |
| 1736198940 | 63.3 | -0.2 | -0.31 | 63.89 | 65.849999 | 63.26 | 14563 |
| 1735939740 | 63.5 | -0.38 | -0.59 | 63.9 | 66.489999 | 63.24 | 30422 |
| 1735853400 | 63.88 | 0.25 | 0.39 | 64.87 | 66.769999 | 63.82 | 13616 |
| 1735594200 | 63.63 | -1.47 | -2.26 | 65.2 | 65.2 | 63.27 | 12397 |
| 1735334940 | 65.099999 | 0.05 | 0.08 | 66.45 | 66.54 | 63.81 | 16986 |
| 1735248540 | 65.05 | -2.24 | -3.33 | 67.29 | 67.84 | 65 | 39060 |
| 1734989340 | 67.29 | 2.72 | 4.21 | 65.01 | 67.84 | 65 | 37779 |
| 1734730200 | 64.569999 | -0.34 | -0.52 | 65 | 65.989999 | 63.29 | 9287 |
| 1734643800 | 64.91 | -0.07 | -0.11 | 66.08 | 67.96 | 62.52 | 48712 |
| 1734557400 | 64.98 | -1.47 | -2.21 | 66.849999 | 67.96 | 64.33 | 50404 |
| 1734470940 | 66.45 | 0.45 | 0.68 | 66.01 | 66.849999 | 65.55 | 24898 |
| 1734384540 | 66 | 0 | 0.00 | 66.17 | 66.55 | 66 | 25291 |
| 1734125340 | 66 | 0 | 0.00 | 66.17 | 66.17 | 66 | 28254 |
| 1734039000 | 66 | -0.15 | -0.23 | 66.17 | 66.17 | 66 | 27040 |
| 1733952540 | 66.15 | 0.15 | 0.23 | 66.17 | 66.17 | 65.58 | 20653 |
| 1733866140 | 66 | 0.3 | 0.46 | 65.61 | 66.489999 | 65.58 | 32620 |
| 1733779740 | 65.7 | -0.43 | -0.65 | 65.37 | 68.98 | 65.03 | 22010 |
| 1733520600 | 66.129999 | -0.69 | -1.03 | 66.81 | 68.08 | 65.959999 | 21748 |
| 1733434200 | 66.819999 | 0 | 0.00 | 66.819999 | 66.819999 | 65.319999 | 15230 |
| 1733347800 | 66.819999 | -0.59 | -0.88 | 67.42 | 69.73 | 66.59 | 6749 |
| 1733261340 | 67.41 | -0.41 | -0.60 | 68 | 69.92 | 67.2 | 15145 |
| 1733174940 | 67.82 | -1.68 | -2.42 | 69.5 | 70.82 | 67.09 | 19322 |
| 1732915740 | 69.5 | 0 | 0.00 | 70.02 | 71.84 | 69.5 | 17523 |
| 1732829400 | 69.5 | -4.15 | -5.63 | 73.65 | 73.79 | 69.5 | 16371 |
| 1732743000 | 73.65 | -0.42 | -0.57 | 74.05 | 74.3 | 73.65 | 25513 |
| 1732656600 | 74.07 | 0.54 | 0.73 | 74.44 | 74.44 | 73.05 | 27863 |
| 1732570140 | 73.53 | 0.28 | 0.38 | 73.24 | 74.56 | 71.81 | 38688 |
| 1732310940 | 73.25 | -0.25 | -0.34 | 73 | 73.6 | 72.29 | 13293 |
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
