Premium
Cake Box Holdings Plc (CBOX)
LSE
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 | 2.5 | 1.40845070423 | 177.5 | 185 | 177 | 25299 | 180.03346597 | DE |
| 4 | 2.5 | 1.40845070423 | 177.5 | 185 | 162.5 | 41239 | 171.65525667 | DE |
| 12 | -7.5 | -4 | 187.5 | 205 | 162.5 | 134544 | 185.29775778 | DE |
| 26 | -5 | -2.7027027027 | 185 | 205 | 162.5 | 81633 | 186.44094998 | DE |
| 52 | 12.5 | 7.46268656716 | 167.5 | 205 | 162.5 | 72394 | 181.07783558 | DE |
| 156 | -36 | -16.6666666667 | 216 | 216 | 97 | 91880 | 154.88709356 | DE |
| 260 | 56 | 45.1612903226 | 124 | 426 | 97 | 100243 | 196.67780165 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 180 | -5 | -2.70 | 180 | 180.25 | 180 | 27462 |
| 1745425800 | 185 | 5 | 2.78 | 180 | 185 | 180 | 11441 |
| 1745339400 | 180 | 2.5 | 1.41 | 177.5 | 180 | 177 | 42591 |
| 1744907400 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 21866 |
| 1744821000 | 177.5 | -0.5 | -0.28 | 177.5 | 177.5 | 177.5 | 1948 |
| 1744734600 | 178 | 3 | 1.71 | 175 | 178 | 170.75 | 28093 |
| 1744648200 | 175 | 0 | 0.00 | 175 | 178 | 175 | 1820 |
| 1744389000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 24050 |
| 1744302600 | 175 | 0 | 0.00 | 177.5 | 177.5 | 175 | 31765 |
| 1744216200 | 175 | 5 | 2.94 | 170 | 175 | 168.5 | 29969 |
| 1744129800 | 170 | 5 | 3.03 | 162.5 | 172.5 | 162.5 | 62988 |
| 1744043400 | 165 | -2.5 | -1.49 | 165 | 167.5 | 162.5 | 113078 |
| 1743784200 | 167.5 | -5 | -2.90 | 172.5 | 175 | 167.5 | 118092 |
| 1743697800 | 172.5 | -7.5 | -4.17 | 177.5 | 177.5 | 172.5 | 41691 |
| 1743611400 | 180 | 0 | 0.00 | 180 | 180 | 175.25 | 29402 |
| 1743525000 | 180 | 0 | 0.00 | 180 | 180 | 177.5 | 15273 |
| 1743438600 | 180 | 5 | 2.86 | 180 | 182 | 180 | 1208 |
| 1743183000 | 175 | 0 | 0.00 | 177.5 | 180 | 175 | 39019 |
| 1743096600 | 175 | -2.5 | -1.41 | 177.5 | 177.5 | 175 | 51152 |
| 1743010200 | 177.5 | 0 | 0.00 | 177.5 | 178.75 | 177.5 | 11323 |
| 1742923800 | 177.5 | 0 | 0.00 | 177.5 | 177.75 | 177.5 | 1870 |
| 1742837400 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 88936 |
| 1742578200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 44562 |
| 1742491800 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 17990 |
| 1742405400 | 182.5 | 2.5 | 1.39 | 182.5 | 182.5 | 180 | 33751 |
| 1742319000 | 180 | -2.5 | -1.37 | 182.5 | 182.5 | 180 | 44967 |
| 1742232600 | 182.5 | 0.5 | 0.27 | 185 | 185 | 181.5 | 191532 |
| 1741973400 | 182 | -3 | -1.62 | 185 | 185 | 182 | 50695 |
| 1741887000 | 185 | -1 | -0.54 | 187.5 | 187.5 | 183 | 5045844 |
| 1741800600 | 186 | -4 | -2.11 | 187.5 | 190 | 184.5 | 292390 |
| 1741714200 | 190 | 0 | 0.00 | 190 | 191 | 190 | 1429 |
| 1741627800 | 190 | 0 | 0.00 | 190 | 191 | 190 | 4491 |
| 1741368600 | 190 | 0 | 0.00 | 190 | 191 | 190 | 3786 |
| 1741282200 | 190 | 0 | 0.00 | 190 | 191 | 187.5 | 14763 |
| 1741195800 | 190 | -5 | -2.56 | 190 | 191 | 190 | 3275 |
| 1741109400 | 195 | 2.5 | 1.30 | 192.5 | 195.25 | 190 | 30155 |
| 1741023000 | 192.5 | -1 | -0.52 | 192.5 | 192.5 | 192.5 | 8044 |
| 1740763800 | 193.5 | 1 | 0.52 | 192.5 | 193.5 | 192.5 | 33080 |
| 1740677400 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 62695 |
| 1740591000 | 190 | 0 | 0.00 | 192.5 | 192.5 | 190 | 39250 |
| 1740504600 | 190 | -7 | -3.55 | 199 | 199.5 | 190 | 135309 |
| 1740418200 | 197 | -8 | -3.90 | 205 | 205 | 197 | 34453 |
| 1740159000 | 205 | 0 | 0.00 | 205 | 205 | 202.5 | 29672 |
| 1740072600 | 205 | 0 | 0.00 | 205 | 205 | 205 | 46873 |
| 1739986200 | 205 | 0 | 0.00 | 205 | 205 | 205 | 36868 |
| 1739899800 | 205 | 0 | 0.00 | 205 | 205 | 204.5 | 58158 |
| 1739813400 | 205 | 5 | 2.50 | 195 | 205 | 195 | 160678 |
| 1739554200 | 200 | 7.5 | 3.90 | 192.5 | 200 | 188.75 | 61142 |
| 1739467800 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 12786 |
| 1739381400 | 190 | -2 | -1.04 | 190 | 190.25 | 190 | 5288 |
| 1739295000 | 192 | 2 | 1.05 | 190 | 192.5 | 188.75 | 11828 |
| 1739208600 | 190 | -4 | -2.06 | 190 | 192.5 | 190 | 17642 |
| 1738949400 | 194 | 1.5 | 0.78 | 192.5 | 194 | 190 | 42593 |
| 1738863000 | 192.5 | -2.5 | -1.28 | 192.5 | 192.75 | 192.5 | 55833 |
| 1738776600 | 195 | 4.5 | 2.36 | 192.5 | 195 | 192.5 | 178314 |
| 1738690200 | 190.5 | -2 | -1.04 | 192.5 | 192.5 | 190.5 | 104149 |
| 1738603800 | 192.5 | -2.5 | -1.28 | 192.5 | 192.5 | 190 | 40897 |
| 1738344600 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 45890 |
| 1738258200 | 192.5 | 5 | 2.67 | 187.5 | 192.5 | 187.5 | 51366 |
| 1738171800 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 5506 |
| 1738085400 | 187.5 | 2 | 1.08 | 186.5 | 187.5 | 186.5 | 25741 |
| 1737999000 | 185.5 | 3 | 1.64 | 185.5 | 185.5 | 185.5 | 127852 |
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
