Premium
Cirata Plc (CRTA.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.92156862745 | 25.5 | 26.812 | 21.5 | 17854 | 26.38753095 | DE |
| 4 | 5 | 23.2558139535 | 21.5 | 39.5 | 20.5 | 31821 | 27.92693661 | DE |
| 12 | -3.5 | -11.6666666667 | 30 | 39.5 | 18 | 22274 | 27.4416523 | DE |
| 26 | -32 | -54.7008547009 | 58.5 | 62.5 | 18 | 17392 | 32.57108047 | DE |
| 52 | -18.5 | -41.1111111111 | 45 | 84 | 18 | 16763 | 40.12628704 | DE |
| 156 | -18.5 | -41.1111111111 | 45 | 84 | 18 | 16763 | 40.12628704 | DE |
| 260 | -18.5 | -41.1111111111 | 45 | 84 | 18 | 16763 | 40.12628704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734971280 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 24.98 | 59786 |
| 1734712200 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 10040 |
| 1734622440 | 26.5 | 0 | 0.00 | 26.5 | 26.5847 | 25.5 | 37651 |
| 1734536340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734449880 | 26.5 | 0 | 0.00 | 26.5 | 26.812 | 26.5 | 7500 |
| 1734366420 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 21.5 | 34078 |
| 1734104460 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 24.164 | 2436 |
| 1734020880 | 25.5 | -1 | -3.77 | 26.5 | 26.5072 | 23.257 | 75677 |
| 1733931060 | 26.5 | -4 | -13.11 | 29.5 | 29.5 | 25.5 | 126079 |
| 1733848080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 28.636 | 6002 |
| 1733761860 | 30.5 | -7 | -18.67 | 36.5 | 37.5 | 30.5 | 25000 |
| 1733495700 | 37.5 | 2 | 5.63 | 35.5 | 39.5 | 35.5 | 28566 |
| 1733416140 | 35.5 | 5 | 16.39 | 30.5 | 35.5 | 30.5 | 20172 |
| 1733326500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.396 | 2500 |
| 1733239800 | 30.5 | 4 | 15.09 | 26.5 | 34.5 | 26.5 | 159266 |
| 1733156940 | 26.5 | 6 | 29.27 | 20.5 | 26.95 | 20.5 | 37068 |
| 1732897620 | 20.5 | 0 | 0.00 | 20.5 | 21.368 | 20.5 | 1000 |
| 1732808160 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 5511 |
| 1732721820 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732638480 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732548840 | 22.5 | 1 | 4.65 | 21.5 | 22.5 | 21.3379 | 57874 |
| 1732289460 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732203480 | 21.5 | -1 | -4.44 | 23 | 23 | 21.5 | 0 |
| 1732120140 | 22.5 | 2.5 | 12.50 | 20 | 23.5 | 18 | 20000 |
| 1732033620 | 20 | -3 | -13.04 | 23 | 23 | 19 | 41435 |
| 1731947580 | 23 | -3 | -11.54 | 26 | 26.4086 | 23 | 18897 |
| 1731688080 | 26 | -1 | -3.70 | 27 | 27 | 26 | 0 |
| 1731598260 | 27 | 0 | 0.00 | 27 | 27 | 24 | 119352 |
| 1731511920 | 27 | -1 | -3.57 | 28 | 28 | 27 | 0 |
| 1731428820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1731342540 | 28 | 1 | 3.70 | 27 | 28 | 27 | 0 |
| 1731083160 | 27 | 2 | 8.00 | 25 | 28.0657 | 25 | 104379 |
| 1730993820 | 25 | 0 | 0.00 | 25 | 26.3753 | 24 | 23251 |
| 1730910480 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1730824080 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1730737740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1730475300 | 25 | -2 | -7.41 | 27 | 27 | 25 | 0 |
| 1730388900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730305440 | 27 | 0 | 0.00 | 27 | 29.499 | 27 | 10533 |
| 1730193840 | 27 | 0 | 0.00 | 27 | 28.1161 | 27 | 22723 |
| 1730132940 | 27 | 0 | 0.00 | 27 | 27.581 | 27 | 1457 |
| 1729869960 | 27 | 0 | 0.00 | 27 | 27.746 | 26.1 | 43852 |
| 1729783680 | 27 | 0 | 0.00 | 27 | 27 | 26.05 | 15135 |
| 1729697340 | 27 | 1 | 3.85 | 26 | 27 | 26 | 16000 |
| 1729610340 | 26 | 0 | 0.00 | 26 | 26 | 25 | 34525 |
| 1729524420 | 26 | 0 | 0.00 | 26 | 26 | 25.679 | 1000 |
| 1729262100 | 26 | -1 | -3.70 | 27 | 27 | 25.851 | 11604 |
| 1729178580 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1729092540 | 27 | -1 | -3.57 | 28 | 28 | 25.966 | 2629 |
| 1729006140 | 28 | -1 | -3.45 | 29 | 29 | 28 | 0 |
| 1728919680 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1728657480 | 29 | 0 | 0.00 | 29 | 29 | 28.6271 | 12142 |
| 1728574140 | 29 | 0 | 0.00 | 29 | 29 | 28.499 | 735 |
| 1728484740 | 29 | -1 | -3.33 | 29 | 29 | 29 | 0 |
| 1728401340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1728311580 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1728053040 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1727966700 | 30 | 1 | 3.45 | 29 | 30.1006 | 29 | 7361 |
| 1727882940 | 29 | -4 | -12.12 | 33 | 33 | 26.04 | 133125 |
| 1727793720 | 33 | 0 | 0.00 | 33 | 33 | 32.278 | 19524 |
| 1727710080 | 33 | 6.5 | 24.53 | 30 | 33 | 29.418 | 18086 |
| 1727447580 | 26.5 | 1 | 3.92 | 25.5 | 27.06 | 25.5 | 15000 |
| 1727364240 | 25.5 | 2 | 8.51 | 23.5 | 25.5 | 23.5 | 4225 |
| 1727277960 | 23.5 | -3 | -11.32 | 25.5 | 26.85 | 20.5 | 122582 |
| 1727191740 | 26.5 | 0 | 0.00 | 26.5 | 27.526 | 26.5 | 1386 |
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
