Premium
CQS Natural Resources Growth and Income Plc (CYN.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 176.5 | 176.5 | 176.5 | 0 | 0 | DE |
| 4 | -10 | -5.36193029491 | 186.5 | 197.25 | 176.5 | 676 | 187.56242142 | DE |
| 12 | -14 | -7.34908136483 | 190.5 | 197.25 | 171.5 | 1810 | 179.75034274 | DE |
| 26 | 0 | 0 | 176.5 | 204.5 | 166.5 | 3745 | 186.08573093 | DE |
| 52 | 8 | 4.74777448071 | 168.5 | 210.5 | 161.04 | 3680 | 187.1447819 | DE |
| 156 | -2.5 | -1.39664804469 | 179 | 227.72 | 142.5 | 8468 | 175.82967212 | DE |
| 260 | 120.5 | 215.178571429 | 56 | 227.72 | 56 | 12265 | 153.39899196 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1741624140 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1741364940 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1741278540 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1741189020 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1741083780 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1741016520 | 176.5 | -5 | -2.75 | 181.5 | 181.5 | 176.5 | 0 |
| 1740760080 | 181.5 | -4 | -2.16 | 185.5 | 185.5 | 181.5 | 0 |
| 1740673980 | 185.5 | -1 | -0.54 | 187.5 | 187.5 | 181.5 | 4547 |
| 1740584040 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 0 |
| 1740498240 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 0 |
| 1740414420 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 0 |
| 1740152280 | 186.5 | 0 | 0.00 | 186.5 | 191.425 | 186.5 | 3246 |
| 1740068940 | 186.5 | -4 | -2.10 | 190.5 | 193.325 | 186.5 | 1000 |
| 1739982540 | 190.5 | 0 | 0.00 | 190.5 | 196.25 | 190.5 | 1281 |
| 1739895960 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1739806500 | 190.5 | 0 | 0.00 | 190.5 | 197.25 | 190.5 | 2937 |
| 1739547420 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1739460900 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1739378040 | 190.5 | 0 | 0.00 | 190.5 | 197.05 | 190.5 | 510 |
| 1739291220 | 190.5 | 4 | 2.14 | 186.5 | 190.5 | 186.5 | 0 |
| 1739202480 | 186.5 | 6 | 3.32 | 180.5 | 186.5 | 180.5 | 0 |
| 1738937700 | 180.5 | 6 | 3.44 | 174.5 | 180.5 | 174.5 | 0 |
| 1738855980 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738772880 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738686480 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738596900 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738337520 | 174.5 | 3 | 1.75 | 174.5 | 174.5 | 174.5 | 0 |
| 1738254840 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 0 |
| 1738165140 | 171.5 | 0 | 0.00 | 171.5 | 182.015 | 171.5 | 2500 |
| 1738078980 | 171.5 | -5 | -2.83 | 176.5 | 181.42 | 171.5 | 11279 |
| 1737975300 | 176.5 | -3 | -1.67 | 176.5 | 184.11 | 176.5 | 6600 |
| 1737735960 | 179.5 | 0 | 0.00 | 179.5 | 185.055 | 179.5 | 4491 |
| 1737649680 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737563340 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737476940 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737390480 | 179.5 | 0 | 0.00 | 179.5 | 185.535 | 179.5 | 3376 |
| 1737131340 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737044940 | 179.5 | 0 | 0.00 | 179.5 | 184.02 | 179.5 | 3831 |
| 1736955300 | 179.5 | -2 | -1.10 | 181.5 | 187.565 | 179.5 | 2057 |
| 1736869080 | 181.5 | 0 | 0.00 | 181.5 | 186.575 | 181.5 | 16902 |
| 1736782500 | 181.5 | 0 | 0.00 | 181.5 | 187.515 | 181.5 | 2127 |
| 1736524020 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1736439600 | 181.5 | 0 | 0.00 | 181.5 | 190.03 | 181.5 | 1300 |
| 1736353620 | 181.5 | 0 | 0.00 | 181.5 | 191.175 | 181.5 | 7370 |
| 1736264400 | 181.5 | 0 | 0.00 | 181.5 | 190.3 | 181.5 | 209 |
| 1736180880 | 181.5 | 0 | 0.00 | 181.5 | 194.9 | 181.5 | 1202 |
| 1735918500 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1735832160 | 181.5 | 5 | 2.83 | 176.5 | 188.17 | 176.5 | 10040 |
| 1735662660 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1735576260 | 176.5 | 0 | 0.00 | 176.5 | 187.1 | 176.5 | 5888 |
| 1735313700 | 176.5 | 0 | 0.00 | 176.5 | 185.92 | 176.5 | 2872 |
| 1735057680 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1734971280 | 176.5 | 0 | 0.00 | 176.5 | 181.07 | 176.5 | 1300 |
| 1734712200 | 176.5 | 0 | 0.00 | 176.5 | 186.66 | 176.5 | 877 |
| 1734622440 | 176.5 | -10 | -5.36 | 186.5 | 186.5 | 176.5 | 0 |
| 1734536340 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 0 |
| 1734449880 | 186.5 | -4 | -2.10 | 190.5 | 190.5 | 186.5 | 0 |
| 1734366420 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1734104460 | 190.5 | -3 | -1.55 | 193.5 | 193.5 | 190.5 | 0 |
| 1734020880 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
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
