Premium
Crystal Amber Fund Ltd (CRS.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 | -1.5 | -1.45631067961 | 103 | 105 | 98.56 | 26570 | 101.82581745 | DE |
| 4 | -9 | -8.14479638009 | 110.5 | 110.5 | 93.36 | 19088 | 101.94954789 | DE |
| 12 | -9 | -8.14479638009 | 110.5 | 122.14 | 93.36 | 14106 | 109.79182327 | DE |
| 26 | 11.5 | 12.7777777778 | 90 | 122.14 | 87 | 12104 | 108.9460094 | DE |
| 52 | 19.5 | 23.7804878049 | 82 | 122.14 | 72.06 | 10185 | 98.88685458 | DE |
| 156 | -8.5 | -7.72727272727 | 110 | 123 | 58 | 7590 | 95.33717758 | DE |
| 260 | -29 | -22.2222222222 | 130.5 | 133.92 | 58 | 9479 | 98.11318957 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737476940 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 98.56 | 3780 |
| 1737390480 | 101.5 | 0 | 0.00 | 101.5 | 102.34 | 100 | 24000 |
| 1737131340 | 101.5 | 0 | 0.00 | 101.5 | 102.72 | 99.06 | 50792 |
| 1737044940 | 101.5 | -1.5 | -1.46 | 103 | 105 | 99 | 29203 |
| 1736955300 | 103 | 0 | 0.00 | 103 | 105 | 103 | 25 |
| 1736869080 | 103 | 0 | 0.00 | 103 | 105 | 100.3 | 28832 |
| 1736782500 | 103 | 0 | 0.00 | 103 | 105 | 100.3 | 1483 |
| 1736524020 | 103 | 0 | 0.00 | 103 | 105 | 103 | 13000 |
| 1736439600 | 103 | 4.5 | 4.57 | 98.5 | 106 | 95 | 11234 |
| 1736353620 | 98.5 | 0 | 0.00 | 98.5 | 100 | 97.03 | 10161 |
| 1736264400 | 98.5 | -3 | -2.96 | 101.5 | 101.5 | 93.36 | 41414 |
| 1736180880 | 101.5 | -6 | -5.58 | 107 | 107 | 100 | 47389 |
| 1735918500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 104 | 1024 |
| 1735832160 | 107.5 | -3 | -2.71 | 110 | 110 | 104 | 18147 |
| 1735662660 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1735576260 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 108 | 5048 |
| 1735313700 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 108 | 4569 |
| 1735057680 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1734971280 | 110.5 | 0 | 0.00 | 110.5 | 110.783 | 108 | 902 |
| 1734712200 | 110.5 | 0 | 0.00 | 110.5 | 111.302 | 108 | 4481 |
| 1734622440 | 110.5 | -4.5 | -3.91 | 113.5 | 116 | 107 | 17000 |
| 1734536340 | 115 | 0 | 0.00 | 115 | 116.5 | 111.151 | 2009 |
| 1734449880 | 115 | -1 | -0.86 | 116 | 117 | 114.5 | 15000 |
| 1734366420 | 116 | 0 | 0.00 | 116 | 117 | 115 | 0 |
| 1734104460 | 116 | 2 | 1.75 | 114 | 116 | 114 | 0 |
| 1734020880 | 114 | 2 | 1.79 | 112 | 116 | 110 | 0 |
| 1733931060 | 112 | 0 | 0.00 | 112 | 114.279 | 110 | 8000 |
| 1733848080 | 112 | 0 | 0.00 | 112 | 114.279 | 110 | 7595 |
| 1733761860 | 112 | 0 | 0.00 | 112 | 114.305 | 110 | 22503 |
| 1733495700 | 112 | -2 | -1.75 | 114 | 114.305 | 110 | 4363 |
| 1733416140 | 114 | 0 | 0.00 | 114 | 114.305 | 110 | 20497 |
| 1733326500 | 114 | 0 | 0.00 | 114 | 114.32 | 110 | 3498 |
| 1733239800 | 114 | 0 | 0.00 | 114 | 114.36 | 110 | 6824 |
| 1733156940 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 1142 |
| 1732897620 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 14843 |
| 1732808160 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 8719 |
| 1732721820 | 114 | 0 | 0.00 | 114 | 114.42 | 110 | 30666 |
| 1732638480 | 114 | 0 | 0.00 | 114 | 114.2 | 110 | 66487 |
| 1732548840 | 114 | -6 | -5.00 | 120 | 121.5 | 110 | 9950 |
| 1732289460 | 120 | 0 | 0.00 | 120 | 121.5 | 117.65 | 12161 |
| 1732203480 | 120 | 0 | 0.00 | 120 | 121.5 | 116.604 | 11162 |
| 1732120140 | 120 | 0 | 0.00 | 120 | 122.14 | 116.753 | 28042 |
| 1732033620 | 120 | 1.5 | 1.27 | 119 | 121 | 117.64 | 13581 |
| 1731947580 | 118.5 | 5.5 | 4.87 | 113 | 121.65 | 112 | 57135 |
| 1731688080 | 113 | 0 | 0.00 | 113 | 116.15 | 112 | 12982 |
| 1731598260 | 113 | -0.5 | -0.44 | 113.5 | 116.55 | 112 | 18051 |
| 1731511920 | 113.5 | 8 | 7.58 | 105.5 | 114.7 | 104 | 37762 |
| 1731428820 | 105.5 | 1.5 | 1.44 | 104 | 109.43 | 101 | 9750 |
| 1731342540 | 104 | -5 | -4.59 | 109 | 109.5 | 101 | 0 |
| 1731083160 | 109 | 0 | 0.00 | 109 | 109.5 | 108.5 | 0 |
| 1730993820 | 109 | -1 | -0.91 | 109 | 110.104 | 108.5 | 3045 |
| 1730910480 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1730824080 | 110 | 0 | 0.00 | 110 | 110 | 105.06 | 10931 |
| 1730737740 | 110 | 0 | 0.00 | 110 | 110 | 105.696 | 6572 |
| 1730475300 | 110 | 0 | 0.00 | 110 | 110 | 105.678 | 5700 |
| 1730388900 | 110 | 0 | 0.00 | 110 | 110 | 105.55 | 200 |
| 1730305440 | 110 | -0.5 | -0.45 | 110.5 | 110.5 | 106 | 1200 |
| 1730193840 | 110.5 | 0 | 0.00 | 110.5 | 112.876 | 109 | 2649 |
| 1730132940 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 109 | 1500 |
| 1729869960 | 110.5 | 0 | 0.00 | 110.5 | 114.28 | 109 | 27404 |
| 1729783680 | 110.5 | 0.5 | 0.45 | 110 | 113.94 | 109 | 2256 |
| 1729697340 | 110 | 1 | 0.92 | 109 | 110 | 107 | 1000 |
| 1729610340 | 109 | -2.5 | -2.24 | 111.5 | 112.07 | 107 | 5679 |
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
