PSI Utilities (PTUT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54.3 | -1.82037004134 | 2982.91 | 3019.91 | 2844.88 | 0 | 0 | IX |
| 4 | 6.31 | 0.215925811861 | 2922.3 | 3147.62 | 2844.88 | 0 | 0 | IX |
| 12 | -599.02 | -16.9808058101 | 3527.63 | 3541.7 | 2844.88 | 0 | 0 | IX |
| 26 | -1047.93 | -26.3528092261 | 3976.54 | 4472.31 | 2844.88 | 0 | 0 | IX |
| 52 | -935.11 | -24.2023231497 | 3863.72 | 4472.31 | 2844.88 | 0 | 0 | IX |
| 156 | -1460.9 | -33.2816191329 | 4389.51 | 5990.1 | 2844.88 | 0 | 0 | IX |
| 260 | -657.89 | -18.3435103862 | 3586.5 | 5990.1 | 2414.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2864.02 | -56 | -1.92 | 2908.95 | 2945.21 | 2844.88 | 0 |
| 1738863000 | 2920.02 | -93.28 | -3.10 | 3010.66 | 3019.91 | 2915.98 | 0 |
| 1738776600 | 3013.3 | 30.53 | 1.02 | 2988.05 | 3013.64 | 2967.56 | 0 |
| 1738690200 | 2982.77 | 26.56 | 0.90 | 2955.37 | 2989.29 | 2931.73 | 0 |
| 1738603800 | 2956.21 | -27.54 | -0.92 | 2982.91 | 2982.91 | 2925.76 | 0 |
| 1738344600 | 2983.75 | 3.11 | 0.10 | 2981.06 | 3013.57 | 2970.96 | 0 |
| 1738258200 | 2980.64 | 24.72 | 0.84 | 2955.92 | 3003.81 | 2937.48 | 0 |
| 1738171800 | 2955.92 | 9.97 | 0.34 | 2950.54 | 2975.18 | 2903.12 | 0 |
| 1738085400 | 2945.95 | 61.03 | 2.12 | 2891.2399 | 2998.75 | 2873.2199 | 0 |
| 1737999000 | 2884.92 | 8.87 | 0.31 | 2875.39 | 2959.7399 | 2875.39 | 0 |
| 1737739800 | 2876.05 | 3.56 | 0.12 | 2872.4899 | 2918.75 | 2863.83 | 0 |
| 1737653400 | 2872.4899 | -155.61 | -5.14 | 2910.2399 | 2930.9 | 2872.4899 | 0 |
| 1737567000 | 3028.1 | 0 | 0.00 | 3028.1 | 3028.1 | 3028.1 | 0 |
| 1737480600 | 3028.1 | -55.62 | -1.80 | 3063.41 | 3063.41 | 2989.55 | 0 |
| 1737394200 | 3083.7199 | -27.17 | -0.87 | 3110.4699 | 3120.98 | 3049.23 | 0 |
| 1737135000 | 3110.89 | 32.2 | 1.05 | 3078.69 | 3147.62 | 3078.69 | 0 |
| 1737048600 | 3078.69 | 4.05 | 0.13 | 3082.5 | 3108.7199 | 3047.07 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
