Premium
Ceres Power Holdings Plc (CWR.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.2 | 16.6863905325 | 169 | 197.2 | 134.9 | 27665 | 167.77322065 | DE |
| 4 | 26.3 | 15.3891164424 | 170.9 | 197.2 | 134.9 | 22864 | 168.15660185 | DE |
| 12 | -95.8 | -32.6962457338 | 293 | 310.852 | 134.9 | 42782 | 212.21435538 | DE |
| 26 | 21.2 | 12.0454545455 | 176 | 310.852 | 134.9 | 40132 | 209.81108274 | DE |
| 52 | 23.1 | 13.2682366456 | 174.1 | 310.852 | 126.3 | 39294 | 196.74677384 | DE |
| 156 | -765.3 | -79.5116883117 | 962.5 | 1011.2 | 126.3 | 28292 | 288.78338002 | DE |
| 260 | -55.8 | -22.0553359684 | 253 | 1626 | 126.3 | 30804 | 461.35334156 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 174.1 | 0 | 0.00 | 174.1 | 174.1 | 174.1 | 0 |
| 1734971280 | 174.1 | 11 | 6.74 | 165 | 176.202 | 163.3 | 26745 |
| 1734712200 | 163.1 | -7.8 | -4.56 | 165 | 169.2 | 157.8 | 63748 |
| 1734622440 | 170.9 | 0 | 0.00 | 184.8 | 184.8 | 165.9 | 11819 |
| 1734536340 | 170.9 | 2.1 | 1.24 | 169.2 | 181.8 | 169.2 | 26080 |
| 1734449880 | 168.8 | 1.1 | 0.66 | 169 | 169.59 | 164.94 | 9931 |
| 1734366420 | 167.69999 | 0.8 | 0.48 | 166.9 | 168.2 | 163.3 | 19301 |
| 1734104460 | 166.9 | -5.5 | -3.19 | 173.4 | 174.3 | 166.9 | 2468 |
| 1734020880 | 172.4 | 2.1 | 1.23 | 170.5 | 173.798 | 169.8 | 5985 |
| 1733931060 | 170.3 | -1.9 | -1.10 | 174.9 | 174.9 | 169 | 2920 |
| 1733848080 | 172.2 | -0.4 | -0.23 | 170.3 | 174.081 | 167.66999 | 97537 |
| 1733761860 | 172.6 | 3.4 | 2.01 | 165 | 172.6 | 165 | 19555 |
| 1733495700 | 169.2 | 4.8 | 2.92 | 161.8 | 169.2 | 161.8 | 30246 |
| 1733416140 | 164.4 | -1 | -0.60 | 160.19999 | 167.4 | 160.19999 | 20646 |
| 1733326500 | 165.4 | -0.4 | -0.24 | 167.3 | 167.3 | 161.19999 | 23589 |
| 1733239800 | 165.8 | 1.2 | 0.73 | 166.1 | 169.8 | 161.4 | 46686 |
| 1733156940 | 164.6 | -1.7 | -1.02 | 165 | 167.1 | 162.794 | 7048 |
| 1732897620 | 166.3 | 0.2 | 0.12 | 170.9 | 170.9 | 164.15199 | 11807 |
| 1732808160 | 166.1 | 3.4 | 2.09 | 162.69999 | 166.9 | 162.69999 | 1385 |
| 1732721820 | 162.69999 | 1.5 | 0.93 | 158.9 | 164.07499 | 158.9 | 20031 |
| 1732638480 | 161.19999 | -8.9 | -5.23 | 170.9 | 170.9 | 160.364 | 9746 |
| 1732548840 | 170.1 | 14.6 | 9.39 | 162.9 | 170.1 | 160.8 | 29012 |
| 1732289460 | 155.5 | -7.2 | -4.43 | 165 | 165 | 155.5 | 14404 |
| 1732203480 | 162.69999 | 0.6 | 0.37 | 165.8 | 169.6 | 157.19 | 169900 |
| 1732120140 | 162.1 | -7.3 | -4.31 | 162.9 | 174.7 | 161.505 | 58821 |
| 1732033620 | 169.4 | -5.1 | -2.92 | 178.9 | 178.9 | 168 | 33076 |
| 1731947580 | 174.5 | 6.3 | 3.75 | 170.1 | 177.404 | 170.1 | 45621 |
| 1731688080 | 168.2 | -4.8 | -2.77 | 173 | 180.4 | 168.2 | 41778 |
| 1731598260 | 173 | -2.3 | -1.31 | 170.1 | 177.17 | 170.1 | 43698 |
| 1731511920 | 175.3 | 6.7 | 3.97 | 165 | 175.3 | 165 | 75459 |
| 1731428820 | 168.6 | -7.8 | -4.42 | 181 | 181 | 168.6 | 90590 |
| 1731342540 | 176.4 | 4.2 | 2.44 | 181.2 | 190.7 | 176.4 | 138364 |
| 1731083160 | 172.2 | -9.6 | -5.28 | 185 | 186.242 | 172.2 | 74609 |
| 1730993820 | 181.8 | -12.7 | -6.53 | 182.5 | 185.4 | 174.25 | 16036 |
| 1730910480 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730824080 | 194.5 | -3.6 | -1.82 | 195.1 | 198.7 | 194.5 | 11538 |
| 1730737740 | 198.1 | -4.4 | -2.17 | 205.2 | 210.1 | 195.327 | 4852 |
| 1730475300 | 202.5 | 3 | 1.50 | 200 | 205 | 198.9 | 46936 |
| 1730388900 | 199.5 | -15.4 | -7.17 | 213 | 220 | 199.3 | 13484 |
| 1730305440 | 214.9 | 4.6 | 2.19 | 208 | 227.802 | 206.426 | 104697 |
| 1730193840 | 210.3 | -13.4 | -5.99 | 225 | 225 | 206.992 | 39115 |
| 1730132940 | 223.7 | -7.4 | -3.20 | 220 | 226.762 | 215.2 | 21119 |
| 1729869960 | 231.1 | 8.2 | 3.68 | 227.3 | 231.1 | 219.82 | 29438 |
| 1729783680 | 222.9 | -2.1 | -0.93 | 230.1 | 231.3 | 220.55 | 26194 |
| 1729697340 | 225 | -3.2 | -1.40 | 224 | 233.2 | 224 | 9860 |
| 1729610340 | 228.2 | -0.2 | -0.09 | 230.1 | 237.742 | 225.314 | 10256 |
| 1729524420 | 228.4 | -2.7 | -1.17 | 224 | 239.5 | 224 | 12808 |
| 1729262100 | 231.1 | 6.1 | 2.71 | 224 | 235.886 | 224 | 28166 |
| 1729178580 | 225 | 1.9 | 0.85 | 230.5 | 235.3 | 225 | 54345 |
| 1729092540 | 223.1 | -21.7 | -8.86 | 249 | 249 | 223.1 | 65521 |
| 1729006140 | 244.8 | -12.4 | -4.82 | 253.4 | 260.8 | 242.448 | 52631 |
| 1728919680 | 257.2 | -20.9 | -7.52 | 266.89999 | 268.152 | 254.04 | 36268 |
| 1728657480 | 278.1 | -12.6 | -4.33 | 275.1 | 280.6 | 267.6 | 44957 |
| 1728574140 | 290.7 | -4.6 | -1.56 | 294.1 | 297.8 | 284.582 | 80706 |
| 1728484740 | 295.3 | -3.6 | -1.20 | 301 | 301 | 288.39999 | 77731 |
| 1728401340 | 298.89999 | -8.2 | -2.67 | 308 | 308 | 295.7 | 60321 |
| 1728311580 | 307.1 | 28.6 | 10.27 | 284 | 310.85199 | 283.42399 | 98007 |
| 1728053040 | 278.5 | 3.6 | 1.31 | 268 | 284 | 268 | 73749 |
| 1727966700 | 274.89999 | 4.6 | 1.70 | 279.5 | 280 | 261.344 | 48915 |
| 1727882940 | 270.3 | -2.7 | -0.99 | 261.2 | 272.8 | 261.2 | 68664 |
| 1727793720 | 273 | -8 | -2.85 | 293 | 293.136 | 260.39999 | 115243 |
| 1727710080 | 281 | 28.2 | 11.16 | 254.9 | 291.5 | 252.8 | 99410 |
| 1727447580 | 252.8 | 54.7 | 27.61 | 212.4 | 256.2 | 209 | 378910 |
| 1727364240 | 198.1 | 4.7 | 2.43 | 194.9 | 204.4 | 194.9 | 16414 |
| 1727277960 | 193.4 | 1 | 0.52 | 193.6 | 195.37 | 192.089 | 15228 |
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
