Premium
FIP Prisma Proton Energia (PPEI11)
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 | 0.5 | 0.649350649351 | 77 | 78.99 | 75.6 | 1717 | 77.76796413 | FU |
| 4 | 1.99 | 2.63541252814 | 75.51 | 79.85 | 75.51 | 4918 | 77.37562109 | FU |
| 12 | -12.52 | -13.9080204399 | 90.02 | 90.5 | 72.01 | 3964 | 79.30288343 | FU |
| 26 | -17.11 | -18.0847690519 | 94.61 | 98.64 | 72.01 | 4030 | 86.89630352 | FU |
| 52 | -16.12 | -17.2185430464 | 93.62 | 103.26 | 72.01 | 3825 | 91.35870177 | FU |
| 156 | -15.44 | -16.6128685173 | 92.94 | 103.26 | 72.01 | 6444 | 88.12971146 | FU |
| 260 | -42.48 | -35.4059009835 | 119.98 | 119.98 | 72.01 | 7167 | 94.43364645 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 78.1 | 0.1 | 0.13 | 78.49 | 78.49 | 76.08 | 3379 |
| 1739568600 | 78 | 1.9 | 2.50 | 75.76 | 78 | 75.6 | 1769 |
| 1739482140 | 76.1 | -0.6 | -0.78 | 78.49 | 78.49 | 76.1 | 626 |
| 1739395740 | 76.7 | -2.28 | -2.89 | 77 | 78.98 | 76 | 1709 |
| 1739309400 | 78.98 | 1.78 | 2.31 | 77 | 78.99 | 77 | 1103 |
| 1739222940 | 77.2 | 0.2 | 0.26 | 76.54 | 77.26 | 76.54 | 41502 |
| 1738963800 | 77 | 0 | 0.00 | 77.01 | 77.76 | 77 | 601 |
| 1738877340 | 77 | 0 | 0.00 | 77.01 | 77.8 | 77 | 2562 |
| 1738790940 | 77 | 0 | 0.00 | 76.71 | 78.79 | 76.53 | 1983 |
| 1738704600 | 77 | -0.01 | -0.01 | 77.11 | 77.3 | 77 | 1757 |
| 1738618200 | 77.01 | 0.5 | 0.65 | 77 | 78.99 | 77 | 1723 |
| 1738358940 | 76.51 | -0.49 | -0.64 | 78.1 | 78.1 | 76.51 | 2202 |
| 1738272540 | 77 | -1.07 | -1.37 | 77.01 | 79.49 | 77 | 1018 |
| 1738186200 | 78.07 | 1.07 | 1.39 | 79.56 | 79.56 | 77.01 | 402 |
| 1738099740 | 77 | -0.2 | -0.26 | 77.2 | 78 | 77 | 986 |
| 1738013340 | 77.2 | -0.57 | -0.73 | 77.77 | 79.78 | 77.2 | 1457 |
| 1737754200 | 77.77 | -0.05 | -0.06 | 77.7 | 77.8 | 76 | 25757 |
| 1737667740 | 77.82 | 2.28 | 3.02 | 75.6 | 79.85 | 75.6 | 1846 |
| 1737581400 | 75.54 | -0.71 | -0.93 | 79.85 | 79.85 | 75.54 | 3039 |
| 1737495000 | 76.25 | 1.03 | 1.37 | 75.51 | 78.98 | 75.51 | 1066 |
| 1737408600 | 75.22 | -1.78 | -2.31 | 75.83 | 75.83 | 75.21 | 29 |
| 1737149400 | 77 | 0.9 | 1.18 | 75.87 | 77 | 75.8 | 975 |
| 1737062940 | 76.1 | 0.1 | 0.13 | 76 | 77.81 | 76 | 115 |
| 1736976540 | 76 | 0 | 0.00 | 77 | 77 | 76 | 4285 |
| 1736890140 | 76 | 0 | 0.00 | 76.99 | 77.8 | 76 | 2211 |
| 1736803740 | 76 | -2.93 | -3.71 | 78.96 | 78.96 | 75.01 | 9527 |
| 1736544540 | 78.93 | 0.43 | 0.55 | 78.03 | 78.94 | 77.5 | 2809 |
| 1736458140 | 78.5 | -0.5 | -0.63 | 79.85 | 79.85 | 78.5 | 3730 |
| 1736371740 | 79 | 0 | 0.00 | 79 | 79.89 | 79 | 1619 |
| 1736285400 | 79 | -1.97 | -2.43 | 79 | 81 | 78.5 | 4584 |
| 1736198940 | 80.97 | 4.97 | 6.54 | 76.5 | 81 | 76.5 | 1428 |
| 1735939740 | 76 | -1 | -1.30 | 81.97 | 81.97 | 75.04 | 796 |
| 1735853400 | 77 | -0.52 | -0.67 | 81.97 | 82 | 76 | 2623 |
| 1735594200 | 77.52 | -4.11 | -5.03 | 81.63 | 81.63 | 76 | 2167 |
| 1735334940 | 81.63 | 3.6 | 4.61 | 77 | 82.34 | 76.01 | 2550 |
| 1735248540 | 78.03 | 1.03 | 1.34 | 83.16 | 83.48 | 77 | 9266 |
| 1734989340 | 77 | -2 | -2.53 | 79.49 | 84.6 | 72.02 | 13841 |
| 1734730200 | 79 | 0.4 | 0.51 | 75.12 | 79.49 | 72.01 | 971 |
| 1734643800 | 78.6 | 0.8 | 1.03 | 81.93 | 82 | 78.21 | 1132 |
| 1734557400 | 77.8 | 0.74 | 0.96 | 78.01 | 79.99 | 77.04 | 732 |
| 1734470940 | 77.06 | -1.94 | -2.46 | 79 | 81.98 | 77.06 | 5037 |
| 1734384540 | 79 | -0.02 | -0.03 | 80.01 | 82.7 | 78.8 | 7659 |
| 1734125340 | 79.02 | -5.48 | -6.49 | 84.48 | 84.5 | 79.02 | 6145 |
| 1734039000 | 84.5 | -0.16 | -0.19 | 84.48 | 84.5 | 82.51 | 1611 |
| 1733952540 | 84.66 | 0.93 | 1.11 | 84.65 | 84.66 | 83.76 | 831 |
| 1733866140 | 83.73 | -0.28 | -0.33 | 84.04 | 85 | 83.73 | 4033 |
| 1733779740 | 84.01 | -2.52 | -2.91 | 85.1 | 86.61 | 84.01 | 4582 |
| 1733520600 | 86.53 | -0.02 | -0.02 | 86.55 | 86.55 | 85.07 | 953 |
| 1733434200 | 86.55 | 0 | 0.00 | 86.55 | 86.55 | 84.15 | 5336 |
| 1733347800 | 86.55 | -1.16 | -1.32 | 87.73 | 87.73 | 86.55 | 1833 |
| 1733261340 | 87.71 | 0 | 0.00 | 87.53 | 89.93 | 87.24 | 1873 |
| 1733174940 | 87.71 | 0 | 0.00 | 89.99 | 90 | 87.71 | 2627 |
| 1732915740 | 87.71 | -2.46 | -2.73 | 90 | 90 | 87.54 | 858 |
| 1732829400 | 90.17 | 1.67 | 1.89 | 89.11 | 90.17 | 89 | 2667 |
| 1732743000 | 88.5 | -1.52 | -1.69 | 90.02 | 90.5 | 88.5 | 12334 |
| 1732656600 | 90.02 | 0.02 | 0.02 | 90.02 | 90.49 | 90.01 | 798 |
| 1732570140 | 90 | -0.5 | -0.55 | 90.34 | 90.5 | 89.78 | 5935 |
| 1732310940 | 90.5 | 2.35 | 2.67 | 90.49 | 90.5 | 90 | 2550 |
| 1732224600 | 88.15 | -1.85 | -2.06 | 90.02 | 90.02 | 88.15 | 4091 |
| 1732051800 | 90 | -0.28 | -0.31 | 90.21 | 90.49 | 90 | 2338 |
| 1731965340 | 90.28 | 0.08 | 0.09 | 91.16 | 91.98 | 90 | 2848 |
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
