Premium
Cadogan Energy Solutions Plc (CAD.GB)
AQSE
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 | -0.4 | -9.09090909091 | 4.4 | 4.4 | 4 | 22329 | 4.03593891 | DE |
| 4 | 0 | 0 | 4 | 5.3 | 3.8 | 172125 | 4.68617402 | DE |
| 12 | 1.55 | 63.2653061224 | 2.45 | 5.4 | 2.204 | 84339 | 4.34687016 | DE |
| 26 | 1.85 | 86.0465116279 | 2.15 | 5.4 | 1.85 | 39993 | 4.21129659 | DE |
| 52 | 2 | 100 | 2 | 5.4 | 1.724 | 22582 | 3.98075811 | DE |
| 156 | 0.5 | 14.2857142857 | 3.5 | 5.4 | 1.13 | 11507 | 3.41975421 | DE |
| 260 | -2.4 | -37.5 | 6.4 | 6.4 | 1.13 | 14309 | 3.88436246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736782500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 25000 |
| 1736524020 | 4 | 0 | 0.00 | 4 | 4.01 | 4 | 1614 |
| 1736439600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736353620 | 4 | -0.4 | -9.09 | 4.4 | 4.4 | 4 | 100000 |
| 1736264400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1736180880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.146 | 10031 |
| 1735918500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735832160 | 4.4 | 0 | 0.00 | 4.4 | 4.44 | 4.4 | 16500 |
| 1735662660 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735576260 | 4.4 | 0 | 0.00 | 4.4 | 4.44 | 4.0439999 | 24241 |
| 1735313700 | 4.4 | 0 | 0.00 | 4.4 | 4.488 | 4.4 | 5570 |
| 1735057680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734971280 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 3.806 | 221981 |
| 1734712200 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.2 | 0 |
| 1734622440 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 3.8 | 237000 |
| 1734536340 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 3.902 | 140307 |
| 1734449880 | 4.3 | -0.7 | -14.00 | 5 | 5.3 | 3.955 | 382666 |
| 1734366420 | 5 | 1 | 25.00 | 4 | 5.3 | 4 | 1441961 |
| 1734104460 | 4 | 1.75 | 77.78 | 2.85 | 5.4 | 2.75 | 1859550 |
| 1734020880 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733931060 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 4531 |
| 1733848080 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 11587 |
| 1733761860 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733495700 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733416140 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 1001 |
| 1733326500 | 2.25 | 0 | 0.00 | 2.25 | 2.496 | 2.25 | 9767 |
| 1733239800 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 500 |
| 1733156940 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 10600 |
| 1732897620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732808160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732721820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732638480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732548840 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732289460 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732203480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732120140 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732033620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731947580 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 499 |
| 1731688080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731598260 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731511920 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731428820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731342540 | 2.25 | 0 | 0.00 | 2.25 | 2.498 | 2.25 | 5719 |
| 1731083160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730993820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730910480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730824080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730737740 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730475300 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730388900 | 2.25 | -0.2 | -8.16 | 2.45 | 2.45 | 2.21 | 40000 |
| 1730305440 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1730193840 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1730132940 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.208 | 22073 |
| 1729869960 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729783680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729697340 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.4 | 6611 |
| 1729610340 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.204 | 22 |
| 1729524420 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729262100 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729178580 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729092540 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729006140 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728919680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 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
