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 | -10 | -0.947867298578 | 1055 | 1095 | 1025 | 766 | 1041.54388715 | DE |
| 4 | 20 | 1.9512195122 | 1025 | 1095 | 925 | 812 | 1025.67763198 | DE |
| 12 | 160 | 18.0790960452 | 885 | 1095 | 805 | 1384 | 887.18594007 | DE |
| 26 | -90 | -7.9295154185 | 1135 | 1225 | 795 | 1641 | 947.70639407 | DE |
| 52 | -640 | -37.9821958457 | 1685 | 1685 | 795 | 1779 | 1001.33195266 | DE |
| 156 | -573 | -35.414091471 | 1618 | 2285 | 795 | 1406 | 1446.85621363 | DE |
| 260 | -85 | -7.52212389381 | 1130 | 2822 | 795 | 1868 | 1640.77779476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738165140 | 1015 | 10 | 1.00 | 1025 | 1027.24 | 1012.14 | 1433 |
| 1738078980 | 1005 | 60 | 6.35 | 925 | 1015 | 925 | 899 |
| 1737975300 | 945 | 0 | 0.00 | 905 | 952.62 | 905 | 192 |
| 1737735960 | 945 | 0 | 0.00 | 925 | 948.07 | 925 | 388 |
| 1737649680 | 945 | 20 | 2.16 | 1015 | 1015 | 945 | 513 |
| 1737563340 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1737476940 | 925 | 10 | 1.09 | 925 | 945 | 923.76 | 221 |
| 1737390480 | 915 | 10 | 1.10 | 935 | 935 | 915 | 235 |
| 1737131340 | 905 | 40 | 4.62 | 885 | 912.76 | 885 | 1737 |
| 1737044940 | 865 | 20 | 2.37 | 825 | 869.07 | 825 | 5345 |
| 1736955300 | 845 | 20 | 2.42 | 855 | 855 | 825 | 5302 |
| 1736869080 | 825 | 0 | 0.00 | 805 | 835 | 805 | 9216 |
| 1736782500 | 825 | -30 | -3.51 | 835 | 835 | 812.64 | 1149 |
| 1736524020 | 855 | 10 | 1.18 | 815 | 855 | 815 | 3186 |
| 1736439600 | 845 | 10 | 1.20 | 845 | 845 | 825 | 724 |
| 1736353620 | 835 | -20 | -2.34 | 825 | 835 | 806.71 | 2172 |
| 1736264400 | 855 | 10 | 1.18 | 855 | 855 | 819.25 | 958 |
| 1736180880 | 845 | 20 | 2.42 | 835 | 855 | 815 | 1868 |
| 1735918500 | 825 | -10 | -1.20 | 825 | 835 | 808.37 | 2046 |
| 1735832160 | 835 | 10 | 1.21 | 885 | 885 | 825 | 1583 |
| 1735662660 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1735576260 | 825 | -10 | -1.20 | 835 | 835 | 809.38 | 182 |
| 1735313700 | 835 | 10 | 1.21 | 875 | 875 | 830.38 | 4149 |
| 1735057680 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1734971280 | 825 | -10 | -1.20 | 825 | 835 | 815 | 422 |
| 1734712200 | 835 | 10 | 1.21 | 865 | 865 | 825 | 4878 |
| 1734622440 | 825 | -10 | -1.20 | 825 | 835 | 825 | 890 |
| 1734536340 | 835 | -10 | -1.18 | 835 | 855 | 834.56 | 2668 |
| 1734449880 | 845 | -10 | -1.17 | 845 | 855 | 825 | 1512 |
| 1734366420 | 855 | 0 | 0.00 | 895 | 895 | 847.9 | 168 |
| 1734104460 | 855 | -20 | -2.29 | 835 | 855 | 835 | 2257 |
| 1734020880 | 875 | -10 | -1.13 | 915 | 915 | 866.44 | 397 |
| 1733931060 | 885 | -20 | -2.21 | 875 | 885 | 855 | 245 |
| 1733848080 | 905 | 30 | 3.43 | 895 | 905 | 875 | 75 |
| 1733761860 | 875 | 20 | 2.34 | 855 | 915 | 855 | 365 |
| 1733495700 | 855 | -20 | -2.29 | 835 | 872.12 | 835 | 1288 |
| 1733416140 | 875 | 0 | 0.00 | 915 | 915 | 855 | 721 |
| 1733326500 | 875 | 10 | 1.16 | 885 | 955 | 867.62 | 539 |
| 1733239800 | 865 | 20 | 2.37 | 805 | 865 | 805 | 540 |
| 1733156940 | 845 | 20 | 2.42 | 865 | 865 | 831.55 | 2758 |
| 1732897620 | 825 | 10 | 1.23 | 825 | 845 | 825 | 671 |
| 1732808160 | 815 | 0 | 0.00 | 815 | 816.62 | 803.24 | 1260 |
| 1732721820 | 815 | -10 | -1.21 | 825 | 825 | 795 | 332 |
| 1732638480 | 825 | 0 | 0.00 | 845 | 845 | 795 | 414 |
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
