Premium
Carrs Group Plc (CARR.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 | 7 | 5.98290598291 | 117 | 124 | 115 | 1841 | 120 | DE |
| 4 | 9 | 7.82608695652 | 115 | 124 | 113.83 | 3426 | 115.75927845 | DE |
| 12 | -3 | -2.36220472441 | 127 | 137 | 108.12 | 6717 | 116.59782389 | DE |
| 26 | -20 | -13.8888888889 | 144 | 146.26 | 108.12 | 5298 | 124.98247435 | DE |
| 52 | 24 | 24 | 100 | 147.22 | 89 | 5297 | 123.21381405 | DE |
| 156 | -31 | -20 | 155 | 165 | 1.1935 | 6860 | 128.20232133 | DE |
| 260 | -36 | -22.5 | 160 | 167.67 | 1.1935 | 7865 | 132.02167081 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734622440 | 124 | 0 | 0.00 | 124 | 124 | 121.78 | 5000 |
| 1734536340 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1734449880 | 124 | 4 | 3.33 | 120 | 124 | 120 | 0 |
| 1734366420 | 120 | 0 | 0.00 | 120 | 120 | 117.75 | 4154 |
| 1734104460 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1734020880 | 120 | 5 | 4.35 | 117 | 122.64 | 115 | 5051 |
| 1733931060 | 115 | 0 | 0.00 | 115 | 118 | 113.83 | 25600 |
| 1733848080 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733761860 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733495700 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733416140 | 115 | 0 | 0.00 | 115 | 116.1 | 115 | 5000 |
| 1733326500 | 115 | 0 | 0.00 | 115 | 115 | 114.94 | 4914 |
| 1733239800 | 115 | 0 | 0.00 | 115 | 115.49 | 115 | 11300 |
| 1733156940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732897620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732808160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732721820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732638480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732548840 | 115 | -2 | -1.71 | 117 | 119.3 | 115 | 9500 |
| 1732289460 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1732203480 | 117 | 2 | 1.74 | 115 | 120 | 115 | 3000 |
| 1732120140 | 115 | -2 | -1.71 | 117 | 117.9 | 115 | 4500 |
| 1732033620 | 117 | 0 | 0.00 | 117 | 121.02 | 117 | 3500 |
| 1731947580 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1731688080 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1731598260 | 117 | -8 | -6.40 | 120 | 125 | 117 | 0 |
| 1731511920 | 125 | 0 | 0.00 | 125 | 125 | 122 | 10000 |
| 1731428820 | 125 | 0 | 0.00 | 125 | 125.94 | 125 | 3000 |
| 1731342540 | 125 | 0 | 0.00 | 125 | 125.9 | 125 | 10480 |
| 1731083160 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1730993820 | 125 | 8 | 6.84 | 125 | 126.26 | 125 | 1200 |
| 1730910480 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1730824080 | 117 | 6 | 5.41 | 111 | 121 | 111 | 0 |
| 1730737740 | 111 | 0 | 0.00 | 111 | 111.23 | 108.12 | 24488 |
| 1730475300 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1730388900 | 111 | -1 | -0.89 | 112 | 112.68 | 109 | 5000 |
| 1730305440 | 112 | 0 | 0.00 | 112 | 112 | 109.5 | 46756 |
| 1730193840 | 112 | 0 | 0.00 | 112 | 112 | 110 | 54504 |
| 1730132940 | 112 | -3.5 | -3.03 | 114 | 114 | 109.8 | 4871 |
| 1729869960 | 115.5 | -1.5 | -1.28 | 117 | 117 | 111.34 | 101490 |
| 1729783680 | 117 | -5 | -4.10 | 122 | 122 | 117 | 0 |
| 1729697340 | 122 | -5 | -3.94 | 127 | 127 | 122 | 0 |
| 1729610340 | 127 | 0 | 0.00 | 127 | 127 | 122.09 | 11209 |
| 1729524420 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1729262100 | 127 | 0 | 0.00 | 127 | 129.02 | 127 | 3000 |
| 1729178580 | 127 | 0 | 0.00 | 127 | 127 | 126.9 | 3000 |
| 1729092540 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1729006140 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1728919680 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1728657480 | 127 | 0 | 0.00 | 127 | 127.39 | 127 | 1000 |
| 1728574140 | 127 | 0 | 0.00 | 127 | 128.63999 | 127 | 2000 |
| 1728484740 | 127 | -7 | -5.22 | 127 | 127 | 127 | 0 |
| 1728401340 | 134 | 0 | 0.00 | 134 | 134 | 130.04 | 4606 |
| 1728311580 | 134 | -1 | -0.74 | 135 | 135 | 132 | 3200 |
| 1728053040 | 135 | -2 | -1.46 | 137 | 137 | 135 | 0 |
| 1727966700 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1727882940 | 137 | 5 | 3.79 | 132 | 137 | 132 | 0 |
| 1727793720 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1727710080 | 132 | 7 | 5.60 | 125 | 132 | 125 | 2481 |
| 1727447580 | 125 | -2 | -1.57 | 127 | 127 | 122.1 | 25000 |
| 1727364240 | 127 | 0 | 0.00 | 127 | 127 | 125.5 | 2500 |
| 1727277960 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1727191740 | 127 | 5 | 4.10 | 122 | 127 | 122 | 0 |
| 1727102220 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1726843740 | 122 | 0 | 0.00 | 122 | 122 | 122 | 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
