Premium
Ceres Power Holdings Plc (CWR.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -3.65659777424 | 62.9 | 65 | 58.1 | 28836 | 59.7140387 | DE |
| 4 | -78.3 | -56.3714902808 | 138.9 | 144.6 | 58.1 | 64729 | 77.00952267 | DE |
| 12 | -104.4 | -63.2727272727 | 165 | 193.8 | 58.1 | 46369 | 113.44571078 | DE |
| 26 | -135.4 | -69.0816326531 | 196 | 310.852 | 58.1 | 45092 | 171.79290942 | DE |
| 52 | -92.42 | -60.3973336819 | 153.02 | 310.852 | 58.1 | 40151 | 176.88599204 | DE |
| 156 | -719.4 | -92.2307692308 | 780 | 842.29 | 58.1 | 30224 | 254.15903105 | DE |
| 260 | -271.4 | -81.7469879518 | 332 | 1626 | 58.1 | 27074 | 445.27133954 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741969560 | 60.6 | 1.5 | 2.54 | 62.1 | 62.1 | 59.1 | 1000 |
| 1741883340 | 59.1 | -0.9 | -1.50 | 59.7 | 60.6 | 58.1 | 29104 |
| 1741793760 | 60 | 1.1 | 1.87 | 60.8 | 62.7 | 59.197 | 18390 |
| 1741704540 | 58.9 | -2.9 | -4.69 | 60 | 62.7 | 58.9 | 65151 |
| 1741624140 | 61.8 | 1.8 | 3.00 | 60 | 65 | 60 | 31461 |
| 1741364940 | 60 | -3.3 | -5.21 | 62.9 | 64.8 | 60 | 74 |
| 1741278540 | 63.3 | -2.5 | -3.80 | 65 | 67.275 | 62.69 | 23179 |
| 1741189020 | 65.8 | -3.4 | -4.91 | 65.4 | 69.2 | 65.4 | 15585 |
| 1741083780 | 69.2 | -1.7 | -2.40 | 73.6 | 73.6 | 66.3 | 2300 |
| 1741016520 | 70.9 | -2.1 | -2.88 | 73.8 | 73.8 | 68.8 | 50616 |
| 1740760080 | 73 | 2.7 | 3.84 | 66.9 | 74.5 | 66.7 | 25354 |
| 1740673980 | 70.3 | -1.7 | -2.36 | 72 | 74.5 | 68.2 | 74740 |
| 1740584040 | 72 | 4 | 5.88 | 68 | 74.5 | 68 | 125499 |
| 1740498240 | 68 | -5.2 | -7.10 | 72.8 | 73.2 | 68 | 38186 |
| 1740414420 | 73.2 | -4.2 | -5.43 | 74.9 | 78.1 | 73 | 53012 |
| 1740152280 | 77.4 | -4 | -4.91 | 84 | 86.3875 | 76.6 | 281777 |
| 1740068940 | 81.4 | -49.9 | -38.00 | 84.3758 | 88 | 68.6 | 405762 |
| 1739982540 | 131.3 | -4.7 | -3.46 | 133 | 136.4 | 131.008 | 16220 |
| 1739895960 | 136 | 2.4 | 1.80 | 137.8 | 137.8 | 130.366 | 21763 |
| 1739806500 | 133.6 | -11 | -7.61 | 137.19999 | 140.6 | 133 | 6666 |
| 1739547420 | 144.6 | 2.5 | 1.76 | 138.9 | 144.6 | 138.125 | 9735 |
| 1739460900 | 142.1 | -3.3 | -2.27 | 139.5 | 142.77099 | 138.3 | 43588 |
| 1739378040 | 145.4 | -0.7 | -0.48 | 146.1 | 150.5 | 139.78 | 8823 |
| 1739291220 | 146.1 | -4.2 | -2.79 | 148 | 152.4 | 146.1 | 21446 |
| 1739202480 | 150.3 | 5.3 | 3.66 | 144.19999 | 151.471 | 144.19999 | 22191 |
| 1738937700 | 145 | -1.3 | -0.89 | 145 | 150.5 | 143.1 | 34187 |
| 1738855980 | 146.3 | -2.3 | -1.55 | 147.1 | 153.6 | 146.3 | 19646 |
| 1738772880 | 148.6 | -2.9 | -1.91 | 150.69999 | 151.69999 | 144.4 | 51633 |
| 1738686480 | 151.5 | 3.8 | 2.57 | 145 | 151.5 | 145 | 15129 |
| 1738596900 | 147.69999 | -8.54 | -5.47 | 148.4 | 150.69999 | 144.995 | 64890 |
| 1738337520 | 156.24 | 12.54 | 8.73 | 145.6 | 161.8 | 142.5 | 46502 |
| 1738254840 | 143.69999 | 4 | 2.86 | 144.19999 | 148.19999 | 136 | 84036 |
| 1738165140 | 139.69999 | -0.3 | -0.21 | 146.1 | 157.6 | 137.56899 | 115765 |
| 1738078980 | 140 | -4.4 | -3.05 | 137.4 | 151.3 | 137.4 | 95234 |
| 1737975300 | 144.4 | -4 | -2.70 | 146.3 | 146.846 | 141.19999 | 98417 |
| 1737735960 | 148.4 | -2.7 | -1.79 | 148 | 155.876 | 147.54 | 73931 |
| 1737649680 | 151.1 | -13.9 | -8.42 | 157.4 | 166.3 | 149.76499 | 72059 |
| 1737563340 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1737476940 | 165 | -1.1 | -0.66 | 172.8 | 172.8 | 161.19999 | 5903 |
| 1737390480 | 166.1 | -1.2 | -0.72 | 166.9 | 168.2 | 162.16 | 39394 |
| 1737131340 | 167.3 | 0.8 | 0.48 | 172 | 172 | 166.198 | 19716 |
| 1737044940 | 166.5 | -1 | -0.60 | 167.69999 | 171.1 | 165.61 | 3114 |
| 1736955300 | 167.5 | 4.4 | 2.70 | 162.1 | 170.3 | 160.342 | 40988 |
| 1736869080 | 163.1 | -2.7 | -1.63 | 164 | 170.1 | 163.1 | 17429 |
| 1736782500 | 165.8 | -2.4 | -1.43 | 173.8 | 176.4 | 165.017 | 15061 |
| 1736524020 | 168.2 | -4.6 | -2.66 | 172 | 180.6 | 168.2 | 8181 |
| 1736439600 | 172.8 | -1.5 | -0.86 | 172 | 175.3 | 169.8 | 1159 |
| 1736353620 | 174.3 | -6.7 | -3.70 | 181 | 188.8 | 173.324 | 5961 |
| 1736264400 | 181 | -7.4 | -3.93 | 190.1 | 193.8 | 180.4 | 12272 |
| 1736180880 | 188.4 | 10.3 | 5.78 | 180 | 190.7 | 178.9 | 19566 |
| 1735918500 | 178.1 | 2.6 | 1.48 | 180 | 180 | 174.5 | 34768 |
| 1735832160 | 175.5 | 4.8 | 2.81 | 170.1 | 176 | 170.1 | 8492 |
| 1735662660 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1735576260 | 170.7 | -1.5 | -0.87 | 170.1 | 171.94 | 167.5 | 9251 |
| 1735313700 | 172.2 | -1.9 | -1.09 | 170.9 | 175.85 | 170.9 | 10137 |
| 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 |
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
