Premium
Carclo plc (CAR.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.978723404255 | 23.5 | 23.752 | 22.424 | 55365 | 22.56502326 | DE |
| 4 | -5.77 | -19.5593220339 | 29.5 | 29.6 | 22.424 | 59138 | 24.09375856 | DE |
| 12 | -8.77 | -26.9846153846 | 32.5 | 39.924 | 22.424 | 53299 | 29.70657412 | DE |
| 26 | 2.73 | 13 | 21 | 42.69 | 18 | 76117 | 30.52315908 | DE |
| 52 | 11.73 | 97.75 | 12 | 42.69 | 6.2 | 53371 | 25.57343592 | DE |
| 156 | -15.27 | -39.1538461538 | 39 | 42.69 | 6.2 | 39530 | 22.04895963 | DE |
| 260 | 10.61 | 80.868902439 | 13.12 | 70.52 | 4.9 | 58735 | 30.62871978 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 22.5 | 0 | 0.00 | 22.5 | 23.608 | 22.5 | 56824 |
| 1736439600 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.424 | 202000 |
| 1736353620 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736264400 | 23.5 | 0 | 0.00 | 23.5 | 23.752 | 23.5 | 18000 |
| 1736180880 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735918500 | 23.5 | 0 | 0.00 | 23.5 | 24.45 | 23.5 | 8000 |
| 1735832160 | 23.5 | 0 | 0.00 | 23.5 | 24.5 | 23.5 | 5045 |
| 1735662660 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735576260 | 23.5 | -1 | -4.08 | 24.5 | 24.9415 | 23.13 | 171296 |
| 1735313700 | 24.5 | 0 | 0.00 | 24.5 | 25.2 | 24.5 | 11500 |
| 1735057680 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734971280 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734712200 | 24.5 | 1 | 4.26 | 23.5 | 25.76 | 23.5 | 20000 |
| 1734622440 | 23.5 | -2 | -7.84 | 23.5 | 25.04 | 23.5 | 143323 |
| 1734536340 | 25.5 | -2 | -7.27 | 27.5 | 27.5 | 23.988 | 125151 |
| 1734449880 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.12 | 30728 |
| 1734366420 | 27.5 | -2 | -6.78 | 29.5 | 29.6 | 26.31 | 95204 |
| 1734104460 | 29.5 | 0 | 0.00 | 29.5 | 30.016 | 29.5 | 6613 |
| 1734020880 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 28.5 | 2401 |
| 1733931060 | 28.5 | 0 | 0.00 | 28.5 | 29.24 | 28.5 | 20000 |
| 1733848080 | 28.5 | 0.72 | 2.59 | 28.5 | 28.5 | 27.5351 | 106920 |
| 1733761860 | 27.78 | -1.86 | -6.28 | 30.5 | 30.5 | 27.77 | 121487 |
| 1733495700 | 29.64 | -1.45 | -4.66 | 31.5 | 32.49 | 29.3 | 201004 |
| 1733416140 | 31.09 | -6.41 | -17.09 | 37.5 | 37.5 | 31.09 | 475198 |
| 1733326500 | 37.5 | 3 | 8.70 | 34.5 | 39.924 | 34.5 | 34245 |
| 1733239800 | 34.5 | -2 | -5.48 | 36.5 | 37.124 | 34.5 | 65507 |
| 1733156940 | 36.5 | 3 | 8.96 | 33.5 | 38.5 | 33.192 | 164829 |
| 1732897620 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1732808160 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.22 | 68776 |
| 1732721820 | 33.5 | 0 | 0.00 | 33.5 | 34.32 | 33.5 | 5091 |
| 1732638480 | 33.5 | 1 | 3.08 | 32.5 | 34.54 | 32.5 | 43307 |
| 1732548840 | 32.5 | 0 | 0.00 | 32.5 | 32.96 | 31.7 | 69649 |
| 1732289460 | 32.5 | 0 | 0.00 | 32.5 | 32.869999 | 32.5 | 7700 |
| 1732203480 | 32.5 | 0 | 0.00 | 32.5 | 32.86 | 32.5 | 6000 |
| 1732120140 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 31.1 | 34500 |
| 1732033620 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1731947580 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.472 | 25000 |
| 1731688080 | 34.5 | -1 | -2.82 | 35.5 | 36.524 | 34.29 | 12805 |
| 1731598260 | 35.5 | 0 | 0.00 | 35.5 | 36.85 | 35.352 | 10600 |
| 1731511920 | 35.5 | 0 | 0.00 | 35.5 | 35.64 | 34.744 | 45000 |
| 1731428820 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.644 | 1443 |
| 1731342540 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.064 | 34777 |
| 1731083160 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.5 | 34065 |
| 1730993820 | 36.5 | 4 | 12.31 | 36.5 | 36.832 | 35.483 | 70853 |
| 1730910480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1730824080 | 32.5 | 0 | 0.00 | 32.5 | 32.592 | 32.488 | 17984 |
| 1730737740 | 32.5 | 0 | 0.00 | 32.5 | 33.299999 | 32.488 | 47165 |
| 1730475300 | 32.5 | 0.38 | 1.18 | 32.5 | 32.5 | 32.2 | 25000 |
| 1730388900 | 32.119999 | -1.38 | -4.12 | 33.5 | 33.5 | 32.119999 | 44000 |
| 1730305440 | 33.5 | 2 | 6.35 | 31.5 | 33.5 | 31.5 | 0 |
| 1730193840 | 31.5 | 0 | 0.00 | 31.5 | 31.876 | 31.5 | 15000 |
| 1730132940 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 13535 |
| 1729869960 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.256 | 50000 |
| 1729783680 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.488 | 19088 |
| 1729697340 | 32.5 | 0 | 0.00 | 32.5 | 34.08 | 32.5 | 32273 |
| 1729610340 | 32.5 | 0 | 0.00 | 32.5 | 33.4 | 32.5 | 45868 |
| 1729524420 | 32.5 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 13369 |
| 1729262100 | 32.5 | 0 | 0.00 | 32.5 | 33.268 | 32.1 | 21595 |
| 1729178580 | 32.5 | 0 | 0.00 | 32.5 | 33.972 | 32.1 | 4452 |
| 1729092540 | 32.5 | 0 | 0.00 | 32.5 | 33.7649 | 32.5 | 8826 |
| 1729006140 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 32.5 | 128098 |
| 1728919680 | 34.5 | 4 | 13.11 | 30.5 | 34.5 | 30.5 | 167652 |
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
