Premium
Carclo plc (CAR.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 | 2 | 9.09090909091 | 22 | 24.26 | 22 | 5000 | 23.92 | DE |
| 4 | 3 | 14.2857142857 | 21 | 24.26 | 19.68 | 17496 | 22.00129778 | DE |
| 12 | -0.5 | -2.04081632653 | 24.5 | 27.5 | 19.38 | 27802 | 22.42710326 | DE |
| 26 | -15.5 | -39.2405063291 | 39.5 | 39.924 | 19.38 | 40804 | 29.16361859 | DE |
| 52 | 13 | 118.181818182 | 11 | 42.69 | 6.2 | 51594 | 27.01918053 | DE |
| 156 | -7 | -22.5806451613 | 31 | 42.69 | 6.2 | 38193 | 21.24943463 | DE |
| 260 | 16.5 | 220 | 7.5 | 70.52 | 5.196 | 58254 | 30.72811066 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742222280 | 24 | 2 | 9.09 | 22 | 24.26 | 22 | 24000 |
| 1741969560 | 22 | 0 | 0.00 | 22 | 23.256 | 22 | 1000 |
| 1741883340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1741793760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1741704540 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1741624140 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 15651 |
| 1741364940 | 22 | 0 | 0.00 | 22 | 23.3 | 22 | 1294 |
| 1741278540 | 22 | -1.48 | -6.30 | 22 | 22.4 | 22 | 33983 |
| 1741189020 | 23.48 | 1.48 | 6.73 | 22 | 23.48 | 22 | 32524 |
| 1741083780 | 22 | 0 | 0.00 | 22 | 22 | 21.2641 | 100000 |
| 1741016520 | 22 | 1 | 4.76 | 21 | 22 | 21 | 0 |
| 1740760080 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740673980 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740584040 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740498240 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740414420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740152280 | 21 | 0 | 0.00 | 21 | 22.48 | 21 | 27000 |
| 1740068940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1739982540 | 21 | -0.4 | -1.87 | 21 | 21 | 21 | 0 |
| 1739895960 | 21.4 | 0.4 | 1.90 | 21 | 21.4 | 19.68 | 114469 |
| 1739806500 | 21 | -2 | -8.70 | 23 | 23 | 19.38 | 183622 |
| 1739547420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739460900 | 23 | 1 | 4.55 | 22 | 23 | 22 | 4000 |
| 1739378040 | 22 | 0 | 0.00 | 22 | 22 | 21.73 | 5123 |
| 1739291220 | 22 | 0 | 0.00 | 22 | 22 | 21.64 | 30000 |
| 1739202480 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738937700 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738855980 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738772880 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738686480 | 22 | 1.5 | 7.32 | 22 | 22.28 | 22 | 9000 |
| 1738596900 | 20.5 | -1 | -4.65 | 20.5 | 20.5 | 20.5 | 0 |
| 1738337520 | 21.5 | 0 | 0.00 | 21.5 | 22.84 | 21.5 | 3500 |
| 1738254840 | 21.5 | -1.6 | -6.93 | 21.5 | 21.5 | 21.5 | 0 |
| 1738165140 | 23.1 | 1.6 | 7.44 | 21.5 | 23.1 | 21.5 | 59000 |
| 1738078980 | 21.5 | -1 | -4.44 | 22.5 | 23.448 | 21.5 | 75005 |
| 1737975300 | 22.5 | 0 | 0.00 | 22.5 | 23.688 | 22.5 | 70000 |
| 1737735960 | 22.5 | -1 | -4.26 | 23.5 | 24.168 | 22.5 | 102169 |
| 1737649680 | 23.5 | -2 | -7.84 | 25.5 | 25.5 | 23.5 | 25000 |
| 1737563340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737476940 | 25.5 | -1 | -3.77 | 26.5 | 26.568 | 25.5 | 2527 |
| 1737390480 | 26.5 | 2 | 8.16 | 24.5 | 27.5 | 24.5 | 36436 |
| 1737131340 | 24.5 | 2 | 8.89 | 22.5 | 24.5 | 22.5 | 0 |
| 1737044940 | 22.5 | 0 | 0.00 | 22.5 | 24.92 | 22.5 | 26325 |
| 1736955300 | 22.5 | 0 | 0.00 | 22.5 | 25 | 22.5 | 15000 |
| 1736869080 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736782500 | 22.5 | 0 | 0.00 | 22.5 | 25.08 | 22.5 | 32007 |
| 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 |
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
