Premium
Craneware Plc (CRW.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 260 | 14.0161725067 | 1855 | 2115 | 1855 | 640 | 1990.36539663 | DE |
| 4 | 60 | 2.9197080292 | 2055 | 2115 | 1775 | 1091 | 1961.06871172 | DE |
| 12 | -60 | -2.75862068966 | 2175 | 2425 | 1775 | 815 | 2093.28418229 | DE |
| 26 | -185 | -8.04347826087 | 2300 | 2425 | 1655 | 837 | 2081.2869881 | DE |
| 52 | 115 | 5.75 | 2000 | 2502.4 | 1655 | 921 | 2178.50750743 | DE |
| 156 | 295 | 16.2087912088 | 1820 | 2502.4 | 1070 | 818 | 1834.25333825 | DE |
| 260 | 205 | 10.7329842932 | 1910 | 2800 | 1070 | 845 | 1931.07614019 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 2115 | 60 | 2.92 | 2055 | 2115 | 2055 | 535 |
| 1739460900 | 2055 | 100 | 5.12 | 1955 | 2060 | 1955 | 1610 |
| 1739378040 | 1955 | 30 | 1.56 | 1925 | 1955 | 1925 | 0 |
| 1739291220 | 1925 | 0 | 0.00 | 1925 | 1925 | 1915 | 313 |
| 1739202480 | 1925 | 0 | 0.00 | 1925 | 1925 | 1892 | 975 |
| 1738937700 | 1925 | 70 | 3.77 | 1855 | 1925 | 1855 | 304 |
| 1738855980 | 1855 | 60 | 3.34 | 1795 | 1855 | 1795 | 273 |
| 1738772880 | 1795 | -90 | -4.77 | 1885 | 1885 | 1775 | 2988 |
| 1738686480 | 1885 | 10 | 0.53 | 1885 | 1905 | 1840 | 1162 |
| 1738596900 | 1875 | -80 | -4.09 | 1955 | 1955 | 1850 | 980 |
| 1738337520 | 1955 | -30 | -1.51 | 1985 | 1985 | 1930 | 1977 |
| 1738254840 | 1985 | -20 | -1.00 | 2005 | 2005 | 1930.7 | 934 |
| 1738165140 | 2005 | 52.6 | 2.69 | 2005 | 2005 | 1960 | 1976 |
| 1738078980 | 1952.4 | -32.6 | -1.64 | 1975 | 2005 | 1952.4 | 1049 |
| 1737975300 | 1985 | -20 | -1.00 | 2005 | 2005 | 1952.7602 | 937 |
| 1737735960 | 2005 | -50 | -2.43 | 2055 | 2055 | 2005 | 0 |
| 1737649680 | 2055 | 0 | 0.00 | 2055 | 2055 | 2025 | 1083 |
| 1737563340 | 2055 | 0 | 0.00 | 2055 | 2055 | 2055 | 0 |
| 1737476940 | 2055 | 0 | 0.00 | 2055 | 2068 | 2021.8 | 2243 |
| 1737390480 | 2055 | 0 | 0.00 | 2055 | 2055 | 2055 | 0 |
| 1737131340 | 2055 | 30 | 1.48 | 2055 | 2078 | 2055 | 1929 |
| 1737044940 | 2025 | -100 | -4.71 | 2125 | 2155 | 2025 | 0 |
| 1736955300 | 2125 | 0 | 0.00 | 2125 | 2125 | 2125 | 0 |
| 1736869080 | 2125 | 70 | 3.41 | 2055 | 2125 | 2055 | 1322 |
| 1736782500 | 2055 | -60 | -2.84 | 2155 | 2205 | 2055 | 5995 |
| 1736524020 | 2115 | 0 | 0.00 | 2115 | 2115 | 2115 | 0 |
| 1736439600 | 2115 | -20 | -0.94 | 2115 | 2115 | 2050 | 673 |
| 1736353620 | 2135 | 0 | 0.00 | 2135 | 2135 | 2060 | 118 |
| 1736264400 | 2135 | -40 | -1.84 | 2175 | 2175 | 2103 | 445 |
| 1736180880 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1735918500 | 2175 | 0 | 0.00 | 2175 | 2175 | 2115 | 1745 |
| 1735832160 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1735662660 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1735576260 | 2175 | 0 | 0.00 | 2175 | 2175 | 2166 | 275 |
| 1735313700 | 2175 | 0 | 0.00 | 2175 | 2182 | 2175 | 454 |
| 1735057680 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1734971280 | 2175 | 0 | 0.00 | 2175 | 2175 | 2175 | 0 |
| 1734712200 | 2175 | 0 | 0.00 | 2175 | 2213 | 2175 | 350 |
| 1734622440 | 2175 | -30 | -1.36 | 2205 | 2213 | 2175 | 1151 |
| 1734536340 | 2205 | -70 | -3.08 | 2275 | 2275 | 2165 | 2060 |
| 1734449880 | 2275 | -50 | -2.15 | 2325 | 2325 | 2250 | 515 |
| 1734366420 | 2325 | -50 | -2.11 | 2375 | 2375 | 2300 | 214 |
| 1734104460 | 2375 | 0 | 0.00 | 2375 | 2375 | 2326 | 1056 |
| 1734020880 | 2375 | 0 | 0.00 | 2375 | 2375 | 2340 | 1813 |
| 1733931060 | 2375 | 0 | 0.00 | 2375 | 2375 | 2333 | 1899 |
| 1733848080 | 2375 | 0 | 0.00 | 2375 | 2375 | 2326 | 1085 |
| 1733761860 | 2375 | 100 | 4.40 | 2375 | 2375 | 2275 | 314 |
| 1733495700 | 2275 | -50 | -2.15 | 2325 | 2325 | 2275 | 0 |
| 1733416140 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1733326500 | 2325 | 0 | 0.00 | 2325 | 2365 | 2325 | 167 |
| 1733239800 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1733156940 | 2325 | 0 | 0.00 | 2325 | 2360 | 2325 | 563 |
| 1732897620 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1732808160 | 2325 | 0 | 0.00 | 2325 | 2360 | 2325 | 561 |
| 1732721820 | 2325 | 0 | 0.00 | 2325 | 2325 | 2325 | 0 |
| 1732638480 | 2325 | -100 | -4.12 | 2375 | 2375 | 2275 | 0 |
| 1732548840 | 2425 | 50 | 2.11 | 2375 | 2425 | 2325 | 378 |
| 1732289460 | 2375 | 200 | 9.20 | 2175 | 2375 | 2175 | 109 |
| 1732203480 | 2175 | 0 | 0.00 | 2175 | 2239 | 2175 | 1390 |
| 1732120140 | 2175 | 0 | 0.00 | 2175 | 2216 | 2175 | 925 |
| 1732033620 | 2175 | 0 | 0.00 | 2175 | 2229 | 2175 | 796 |
| 1731947580 | 2175 | 0 | 0.00 | 2175 | 2206 | 2175 | 250 |
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
