Premium
CVS Group Plc (CVSG.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 | 40 | 3.94088669951 | 1015 | 1055 | 975 | 77 | 1023.6407767 | DE |
| 4 | 70 | 7.10659898477 | 985 | 1055 | 914.16 | 440 | 982.57619302 | DE |
| 12 | 50 | 4.97512437811 | 1005 | 1095 | 914.16 | 568 | 1015.94104466 | DE |
| 26 | 150 | 16.5745856354 | 905 | 1095 | 795 | 1350 | 895.41960125 | DE |
| 52 | 60 | 6.03015075377 | 995 | 1225 | 795 | 1501 | 999.88558469 | DE |
| 156 | -780 | -42.5068119891 | 1835 | 2285 | 795 | 1390 | 1429.70731536 | DE |
| 260 | 85 | 8.76288659794 | 970 | 2822 | 795 | 1816 | 1639.86610274 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745940420 | 1055 | 20 | 1.93 | 1035 | 1055 | 1035 | 682 |
| 1745854080 | 1035 | 30 | 2.99 | 1015 | 1035 | 1014.72 | 192 |
| 1745591820 | 1005 | 0 | 0.00 | 1005 | 1005 | 1005 | 0 |
| 1745505420 | 1005 | 0 | 0.00 | 1005 | 1030.72 | 1005 | 50 |
| 1745422260 | 1005 | 10 | 1.01 | 995 | 1014.72 | 995 | 67 |
| 1745332860 | 995 | 10 | 1.02 | 1015 | 1015 | 975 | 0 |
| 1744903620 | 985 | -30 | -2.96 | 965 | 1005 | 965 | 220 |
| 1744817280 | 1015 | 20 | 2.01 | 985 | 1018.72 | 985 | 697 |
| 1744708860 | 995 | -20 | -1.97 | 995 | 1015 | 985 | 1916 |
| 1744644420 | 1015 | 60 | 6.28 | 995 | 1015 | 975 | 842 |
| 1744385340 | 955 | -40 | -4.02 | 975 | 975 | 955 | 0 |
| 1744298820 | 995 | 60 | 6.42 | 955 | 1005 | 955 | 3 |
| 1744212720 | 935 | 0 | 0.00 | 935 | 935 | 935 | 0 |
| 1744126320 | 935 | 20 | 2.19 | 955 | 967.46 | 935 | 1856 |
| 1744039740 | 915 | -70.9 | -7.19 | 925 | 925 | 914.16 | 100 |
| 1743780720 | 985.9 | 0.9 | 0.09 | 965 | 985.9 | 965 | 675 |
| 1743780540 | 985 | -20 | -1.99 | 965 | 985.9 | 965 | 675 |
| 1743691320 | 1005 | -10 | -0.99 | 1015 | 1015 | 985 | 47 |
| 1743607620 | 1015 | 10 | 1.00 | 1025 | 1025 | 1015 | 0 |
| 1743521100 | 1005 | -10 | -0.99 | 985 | 1025 | 985 | 141 |
| 1743434880 | 1015 | 0 | 0.00 | 985 | 1015 | 972.46 | 1037 |
| 1743179340 | 1015 | 10 | 1.00 | 1005 | 1015 | 995 | 8 |
| 1743090060 | 1005 | -10 | -0.99 | 995 | 1005 | 995 | 844 |
| 1743003240 | 1015 | 10 | 1.00 | 1005 | 1015 | 1005 | 5 |
| 1742917260 | 1005 | -10 | -0.99 | 1005 | 1025 | 1003.64 | 291 |
| 1742830680 | 1015 | -20 | -1.93 | 1005 | 1035 | 1005 | 0 |
| 1742571720 | 1035 | -10 | -0.96 | 1005 | 1051.08 | 1005 | 2207 |
| 1742485080 | 1045 | 0 | 0.00 | 1025 | 1045 | 1025 | 672 |
| 1742398560 | 1045 | 0 | 0.00 | 1025 | 1055 | 1025 | 581 |
| 1742315280 | 1045 | -40 | -3.69 | 1055 | 1070.72 | 1045 | 665 |
| 1742222280 | 1085 | 100 | 10.15 | 1025 | 1092.72 | 1015 | 1314 |
| 1741969560 | 985 | 10 | 1.03 | 995 | 995 | 975 | 1483 |
| 1741883340 | 975 | -30 | -2.99 | 965 | 986.36 | 964.46 | 568 |
| 1741793760 | 1005 | 0 | 0.00 | 1045 | 1045 | 966.72 | 319 |
| 1741704540 | 1005 | 20 | 2.03 | 975 | 1005.28 | 972.7 | 104 |
| 1741624140 | 985 | -60 | -5.74 | 1045 | 1055 | 985 | 1530 |
| 1741364940 | 1045 | 0 | 0.00 | 1055 | 1055 | 1045 | 0 |
| 1741278540 | 1045 | 0 | 0.00 | 1045 | 1065 | 1045 | 0 |
| 1741189020 | 1045 | 20 | 1.95 | 1015 | 1065.28 | 1015 | 3 |
| 1741083780 | 1025 | 0 | 0.00 | 1015 | 1031.28 | 1000.72 | 455 |
| 1741016520 | 1025 | 0 | 0.00 | 1025 | 1025 | 1004.36 | 286 |
| 1740760080 | 1025 | 20 | 1.99 | 1025 | 1035.08 | 995 | 459 |
| 1740673980 | 1005 | -80 | -7.37 | 1065 | 1065 | 1005 | 244 |
| 1740584040 | 1085 | 50 | 4.83 | 1085 | 1085 | 1045 | 112 |
| 1740498240 | 1035 | -10 | -0.96 | 1025 | 1052 | 1025 | 1331 |
| 1740414420 | 1045 | -10 | -0.95 | 1035 | 1045 | 1035 | 1786 |
| 1740152280 | 1055 | 10 | 0.96 | 1035 | 1055 | 1035 | 8 |
| 1740068940 | 1045 | -40 | -3.69 | 1095 | 1095 | 1025 | 703 |
| 1739982540 | 1085 | -10 | -0.91 | 1055 | 1085 | 1055 | 0 |
| 1739895960 | 1095 | 30 | 2.82 | 1095 | 1095 | 1070.8 | 1473 |
| 1739806500 | 1065 | 0 | 0.00 | 1055 | 1075 | 1055 | 1427 |
| 1739547420 | 1065 | -10 | -0.93 | 1075 | 1075 | 1065 | 47 |
| 1739460900 | 1075 | 30 | 2.87 | 1075 | 1075 | 1055 | 279 |
| 1739378040 | 1045 | 40 | 3.98 | 1015 | 1055 | 1005 | 256 |
| 1739291220 | 1005 | 0 | 0.00 | 1005 | 1025 | 1000.62 | 1098 |
| 1739202480 | 1005 | 10 | 1.01 | 985 | 1005 | 974.76 | 735 |
| 1738937700 | 995 | -10 | -1.00 | 1015 | 1015 | 985 | 357 |
| 1738855980 | 1005 | 60 | 6.35 | 925 | 1005 | 925 | 485 |
| 1738772880 | 945 | -20 | -2.07 | 1015 | 1015 | 945 | 580 |
| 1738686480 | 965 | 0 | 0.00 | 1005 | 1005 | 961.62 | 1122 |
| 1738596900 | 965 | -20 | -2.03 | 1015 | 1015 | 960.93 | 399 |
| 1738337520 | 985 | -50 | -4.83 | 985 | 1005 | 974.24 | 1031 |
| 1738254840 | 1035 | 20 | 1.97 | 1035 | 1035 | 995 | 1683 |
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
