Premium
Chesnara plc (CSN.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 | -4.89 | -1.88076923077 | 260 | 260 | 252.38 | 10008 | 260 | DE |
| 4 | -14.89 | -5.51481481481 | 270 | 278.17 | 239.24 | 20226 | 254.34963748 | DE |
| 12 | -4.89 | -1.88076923077 | 260 | 282.3 | 239.24 | 12235 | 260.76755477 | DE |
| 26 | 0.11 | 0.043137254902 | 255 | 282.3 | 239.24 | 7488 | 260.20027689 | DE |
| 52 | -0.89 | -0.34765625 | 256 | 282.3 | 239.24 | 7001 | 257.40610485 | DE |
| 156 | -29.89 | -10.4877192982 | 285 | 327.03 | 239.24 | 6672 | 275.46000303 | DE |
| 260 | -27.39 | -9.69557522124 | 282.5 | 327.03 | 239.24 | 7452 | 280.47499358 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745854080 | 260 | 0 | 0.00 | 260 | 260 | 252.38 | 3724 |
| 1745595000 | 260 | 0 | 0.00 | 260 | 260 | 252.91 | 9165 |
| 1745505420 | 260 | 0 | 0.00 | 260 | 260 | 253.9 | 5238 |
| 1745422260 | 260 | 0 | 0.00 | 260 | 260 | 254.09 | 4548 |
| 1745332860 | 260 | 0 | 0.00 | 260 | 260 | 254.12 | 27367 |
| 1744903620 | 260 | 0 | 0.00 | 260 | 260 | 255.43 | 13448 |
| 1744817280 | 260 | 0 | 0.00 | 260 | 260 | 255.76 | 21217 |
| 1744708860 | 260 | 0 | 0.00 | 260 | 260 | 254.59 | 12462 |
| 1744644420 | 260 | 0 | 0.00 | 260 | 260 | 253.73 | 13782 |
| 1744385340 | 260 | 0 | 0.00 | 260 | 260 | 252.76 | 2633 |
| 1744298820 | 260 | 15 | 6.12 | 260 | 260 | 254.38 | 27366 |
| 1744212720 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1744126320 | 245 | 0 | 0.00 | 245 | 252.46 | 245 | 31677 |
| 1744039740 | 245 | -10 | -3.92 | 250 | 250 | 239.24 | 109250 |
| 1743780540 | 255 | -10 | -3.77 | 265 | 265 | 250.67 | 28740 |
| 1743691320 | 265 | -10 | -3.64 | 255 | 270 | 255 | 18354 |
| 1743607620 | 275 | 0 | 0.00 | 275 | 275 | 274.95 | 3637 |
| 1743521100 | 275 | 5 | 1.85 | 270 | 278.17 | 270 | 11231 |
| 1743434880 | 270 | 0 | 0.00 | 270 | 274.19 | 270 | 22715 |
| 1743179340 | 270 | -10 | -3.57 | 280 | 280 | 268.62 | 72505 |
| 1743090060 | 280 | 5 | 1.82 | 280 | 282.3 | 275.58999 | 36462 |
| 1743003240 | 275 | 0 | 0.00 | 275 | 278.94 | 275 | 7355 |
| 1742917260 | 275 | 5 | 1.85 | 270 | 279.70999 | 270 | 12157 |
| 1742830680 | 270 | 0 | 0.00 | 270 | 272.11 | 270 | 6609 |
| 1742571720 | 270 | 0 | 0.00 | 270 | 272.33999 | 270 | 6723 |
| 1742485080 | 270 | 0 | 0.00 | 270 | 270.82 | 269.05 | 8643 |
| 1742398560 | 270 | 0 | 0.00 | 270 | 270.18 | 269.17 | 5819 |
| 1742315280 | 270 | 0 | 0.00 | 270 | 270 | 269 | 12515 |
| 1742222280 | 270 | 0 | 0.00 | 270 | 270.35 | 269.14999 | 4922 |
| 1741969560 | 270 | 10 | 3.85 | 260 | 270.06 | 260 | 5168 |
| 1741883340 | 260 | 0 | 0.00 | 260 | 267.72 | 260 | 16003 |
| 1741793760 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1741704540 | 260 | 0 | 0.00 | 260 | 260.44 | 258.14999 | 3329 |
| 1741624140 | 260 | 0 | 0.00 | 260 | 261.49 | 258.44 | 4597 |
| 1741364940 | 260 | 0 | 0.00 | 260 | 261.25 | 258.32 | 20389 |
| 1741278540 | 260 | 0 | 0.00 | 260 | 261.8 | 260 | 11696 |
| 1741189020 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1741083780 | 260 | 0 | 0.00 | 260 | 260 | 259.92 | 925 |
| 1741016520 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1740760080 | 260 | 0 | 0.00 | 260 | 261.29 | 260 | 1650 |
| 1740673980 | 260 | 0 | 0.00 | 260 | 261.81 | 260 | 500 |
| 1740584040 | 260 | 0 | 0.00 | 260 | 261.73 | 260 | 1570 |
| 1740498240 | 260 | 0 | 0.00 | 260 | 261.6 | 260 | 779 |
| 1740414420 | 260 | 0 | 0.00 | 260 | 261.48 | 260 | 19831 |
| 1740152280 | 260 | 0 | 0.00 | 260 | 260.43 | 260 | 1500 |
| 1740068940 | 260 | 0 | 0.00 | 260 | 260.77 | 259.02 | 7566 |
| 1739982540 | 260 | 0 | 0.00 | 260 | 261.22 | 259.91 | 1788 |
| 1739895960 | 260 | 0 | 0.00 | 260 | 263.14999 | 260 | 9063 |
| 1739806500 | 260 | 0 | 0.00 | 260 | 262.67 | 260 | 1256 |
| 1739547420 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1739460900 | 260 | 0 | 0.00 | 260 | 261.64 | 259.26 | 20691 |
| 1739378040 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1739291220 | 260 | 0 | 0.00 | 260 | 267.2 | 260 | 1176 |
| 1739202480 | 260 | 0 | 0.00 | 260 | 264.57 | 260 | 63 |
| 1738937700 | 260 | 0 | 0.00 | 260 | 262.61 | 260 | 19040 |
| 1738855980 | 260 | 0 | 0.00 | 260 | 267.5 | 260 | 1874 |
| 1738772880 | 260 | 0 | 0.00 | 260 | 267.95999 | 260 | 6435 |
| 1738686480 | 260 | 0 | 0.00 | 260 | 265.14 | 260 | 250 |
| 1738596900 | 260 | -5 | -1.89 | 260 | 266.36 | 260 | 2308 |
| 1738337520 | 265 | 0 | 0.00 | 265 | 267.87 | 265 | 1901 |
| 1738254840 | 265 | 0 | 0.00 | 265 | 270.77 | 265 | 5928 |
| 1738165140 | 265 | 0 | 0.00 | 265 | 269.8 | 265 | 22497 |
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
