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 | -3 | -1.57480314961 | 190.5 | 196.25 | 186.5 | 1105 | 187.42708522 | DE |
| 4 | 16 | 9.32944606414 | 171.5 | 197.25 | 171.5 | 574 | 184.87998954 | DE |
| 12 | -7 | -3.59897172237 | 194.5 | 200.5 | 171.5 | 2272 | 182.9955082 | DE |
| 26 | 6 | 3.30578512397 | 181.5 | 204.5 | 166.5 | 3700 | 186.01404017 | DE |
| 52 | 23 | 13.9817629179 | 164.5 | 210.5 | 152.325 | 4190 | 184.36299309 | DE |
| 156 | 29.5 | 18.6708860759 | 158 | 227.72 | 142.5 | 8737 | 175.81520884 | DE |
| 260 | 108.5 | 137.341772152 | 79 | 227.72 | 61 | 12501 | 151.9506253 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733931060 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1733848080 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1733761860 | 193.5 | 0 | 0.00 | 193.5 | 200.15 | 193.5 | 10495 |
| 1733495700 | 193.5 | -1 | -0.51 | 194.5 | 194.5 | 193.5 | 0 |
| 1733416140 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1733326500 | 194.5 | 0 | 0.00 | 194.5 | 200.5 | 194.5 | 18978 |
| 1733239800 | 194.5 | 0 | 0.00 | 194.5 | 200.22 | 194.5 | 15350 |
| 1733156940 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1732897620 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1732808160 | 194.5 | 0 | 0.00 | 194.5 | 201.83 | 194.5 | 990 |
| 1732721820 | 194.5 | 0 | 0.00 | 194.5 | 200.99 | 194.5 | 6422 |
| 1732638480 | 194.5 | 0 | 0.00 | 194.5 | 203.92 | 194.5 | 23835 |
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
