Premium
Georgia Capital Plc (CGEO)
LSE
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 | 190 | 13.5714285714 | 1400 | 1590 | 1396 | 133521 | 1525.17367599 | DE |
| 4 | 40 | 2.58064516129 | 1550 | 1590 | 1204 | 98210 | 1415.61271487 | DE |
| 12 | 368 | 30.1145662848 | 1222 | 1590 | 1176 | 83460 | 1415.40664446 | DE |
| 26 | 562 | 54.6692607004 | 1028 | 1590 | 890 | 89464 | 1250.76002378 | DE |
| 52 | 282 | 21.5596330275 | 1308 | 1590 | 830 | 101945 | 1104.25952355 | DE |
| 156 | 977 | 159.380097879 | 613 | 1590 | 548 | 84994 | 958.45910459 | DE |
| 260 | 1170.5 | 279.022646007 | 419.5 | 1590 | 343.5 | 85423 | 798.88663949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1590 | 40 | 2.58 | 1560 | 1590 | 1558 | 165709 |
| 1745512200 | 1550 | 18 | 1.17 | 1560 | 1566 | 1520 | 138700 |
| 1745425800 | 1532 | 38 | 2.54 | 1504 | 1568 | 1504 | 124205 |
| 1745339400 | 1494 | 102 | 7.33 | 1400 | 1504 | 1396 | 137657 |
| 1744907400 | 1392 | 4 | 0.29 | 1390 | 1398 | 1372 | 67414 |
| 1744821000 | 1388 | 14 | 1.02 | 1390 | 1390 | 1352 | 89032 |
| 1744734600 | 1374 | 28 | 2.08 | 1346 | 1376 | 1340 | 100328 |
| 1744648200 | 1346 | 34 | 2.59 | 1330 | 1372 | 1326 | 62893 |
| 1744389000 | 1312 | -4 | -0.30 | 1318 | 1318 | 1276 | 47915 |
| 1744302600 | 1316 | 80 | 6.47 | 1300 | 1382 | 1300 | 105095 |
| 1744216200 | 1236 | -84 | -6.36 | 1292 | 1300 | 1236 | 99829 |
| 1744129800 | 1320 | 26 | 2.01 | 1304 | 1344 | 1304 | 82806 |
| 1744043400 | 1294 | -69 | -5.06 | 1300 | 1350 | 1204 | 252085 |
| 1743784200 | 1363 | -165 | -10.80 | 1520 | 1524 | 1346 | 114720 |
| 1743697800 | 1528 | -40 | -2.55 | 1540 | 1556 | 1508 | 63307 |
| 1743611400 | 1568 | -2 | -0.13 | 1576 | 1576 | 1538 | 68679 |
| 1743525000 | 1570 | 32 | 2.08 | 1540 | 1570 | 1540 | 34689 |
| 1743438600 | 1538 | -14 | -0.90 | 1550 | 1552 | 1508 | 66103 |
| 1743183000 | 1552 | -2 | -0.13 | 1550 | 1576 | 1538 | 112331 |
| 1743096600 | 1554 | 6 | 0.39 | 1576 | 1576 | 1532 | 56437 |
| 1743010200 | 1548 | 24 | 1.57 | 1524 | 1562 | 1524 | 49773 |
| 1742923800 | 1524 | 22 | 1.46 | 1510 | 1530 | 1502 | 50365 |
| 1742837400 | 1502 | -10 | -0.66 | 1514 | 1526 | 1500 | 52048 |
| 1742578200 | 1512 | -22 | -1.43 | 1534 | 1536 | 1512 | 160787 |
| 1742491800 | 1534 | -16 | -1.03 | 1568 | 1568 | 1504 | 85176 |
| 1742405400 | 1550 | 0 | 0.00 | 1550 | 1552 | 1538 | 42789 |
| 1742319000 | 1550 | -8 | -0.51 | 1576 | 1576 | 1546 | 83780 |
| 1742232600 | 1558 | 38 | 2.50 | 1522 | 1558 | 1510 | 63816 |
| 1741973400 | 1520 | 52 | 3.54 | 1468 | 1522 | 1462 | 102004 |
| 1741887000 | 1468 | -4 | -0.27 | 1450 | 1478 | 1444 | 68170 |
| 1741800600 | 1472 | 34 | 2.36 | 1456 | 1494 | 1438 | 84918 |
| 1741714200 | 1438 | -30 | -2.04 | 1462 | 1490 | 1438 | 102736 |
| 1741627800 | 1468 | -26 | -1.74 | 1484 | 1498 | 1442 | 98429 |
| 1741368600 | 1494 | -8 | -0.53 | 1508 | 1508 | 1470 | 345328 |
| 1741282200 | 1502 | -10 | -0.66 | 1578 | 1578 | 1482 | 58074 |
| 1741195800 | 1512 | 40 | 2.72 | 1476 | 1522 | 1476 | 74171 |
| 1741109400 | 1472 | 0 | 0.00 | 1476 | 1476 | 1442 | 76489 |
| 1741023000 | 1472 | 28 | 1.94 | 1446 | 1476 | 1444 | 62215 |
| 1740763800 | 1444 | -14 | -0.96 | 1450 | 1458 | 1430 | 108307 |
| 1740677400 | 1458 | 14 | 0.97 | 1458 | 1460 | 1440 | 61029 |
| 1740591000 | 1444 | 10 | 0.70 | 1430 | 1476 | 1430 | 96734 |
| 1740504600 | 1434 | 16 | 1.13 | 1478 | 1478 | 1420 | 51757 |
| 1740418200 | 1418 | 82 | 6.14 | 1356 | 1426 | 1342 | 125670 |
| 1740159000 | 1336 | 82 | 6.54 | 1258 | 1342 | 1250 | 136553 |
| 1740072600 | 1254 | 14 | 1.13 | 1250 | 1264 | 1236 | 26677 |
| 1739986200 | 1240 | 0 | 0.00 | 1254 | 1254 | 1226 | 38173 |
| 1739899800 | 1240 | -4 | -0.32 | 1214 | 1242 | 1214 | 56502 |
| 1739813400 | 1244 | 14 | 1.14 | 1232 | 1252 | 1232 | 72283 |
| 1739554200 | 1230 | -8 | -0.65 | 1242 | 1246 | 1222 | 49289 |
| 1739467800 | 1238 | 6 | 0.49 | 1262 | 1312 | 1232 | 90217 |
| 1739381400 | 1232 | 22 | 1.82 | 1214 | 1254 | 1208 | 63982 |
| 1739295000 | 1210 | 10 | 0.83 | 1204 | 1214 | 1204 | 32244 |
| 1739208600 | 1200 | 0 | 0.00 | 1200 | 1214 | 1198 | 47603 |
| 1738949400 | 1200 | -14 | -1.15 | 1228 | 1228 | 1186 | 27717 |
| 1738863000 | 1214 | 18 | 1.51 | 1176 | 1220 | 1176 | 79948 |
| 1738776600 | 1196 | -8 | -0.66 | 1200 | 1212 | 1196 | 27669 |
| 1738690200 | 1204 | -4 | -0.33 | 1228 | 1228 | 1196 | 66129 |
| 1738603800 | 1208 | -4 | -0.33 | 1200 | 1208 | 1176 | 70823 |
| 1738344600 | 1212 | -6 | -0.49 | 1222 | 1224 | 1208 | 26094 |
| 1738258200 | 1218 | -2 | -0.16 | 1220 | 1228 | 1206 | 48726 |
| 1738171800 | 1220 | 24 | 2.01 | 1202 | 1240 | 1194 | 81392 |
| 1738085400 | 1196 | 14 | 1.18 | 1182 | 1204 | 1180 | 36054 |
| 1737999000 | 1182 | -18 | -1.50 | 1180 | 1202 | 1180 | 38184 |
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
