Premium
Capital Gearing Trust Plc (CGT)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.103199174407 | 4845 | 4875 | 4830 | 39499 | 4840.16812999 | DE |
| 4 | 35 | 0.728407908429 | 4805 | 4885 | 4710 | 47589 | 4848.07207706 | DE |
| 12 | 20 | 0.414937759336 | 4820 | 4885 | 4710 | 45540 | 4809.35125662 | DE |
| 26 | 30 | 0.623700623701 | 4810 | 4885 | 4710 | 49084 | 4779.38167097 | DE |
| 52 | 195 | 4.19806243272 | 4645 | 4890 | 4630 | 57889 | 4741.05493544 | DE |
| 156 | -155 | -3.1031031031 | 4995 | 5330 | 4325 | 63547 | 4788.07162608 | DE |
| 260 | 440 | 10 | 4400 | 5330 | 3800 | 53993 | 4784.27801331 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 4840 | 0 | 0.00 | 4840 | 4845 | 4835 | 36504 |
| 1740504600 | 4840 | 0 | 0.00 | 4835 | 4870 | 4830 | 50238 |
| 1740418200 | 4840 | 5 | 0.10 | 4860 | 4860 | 4830 | 32621 |
| 1740159000 | 4835 | -10 | -0.21 | 4860 | 4875 | 4835 | 35746 |
| 1740072600 | 4845 | -5 | -0.10 | 4845 | 4850 | 4835 | 42387 |
| 1739986200 | 4850 | -25 | -0.51 | 4870 | 4870 | 4845 | 44993 |
| 1739899800 | 4875 | 15 | 0.31 | 4855 | 4875 | 4850 | 37333 |
| 1739813400 | 4860 | 10 | 0.21 | 4850 | 4885 | 4850 | 26417 |
| 1739554200 | 4850 | 0 | 0.00 | 4850 | 4855 | 4845 | 54224 |
| 1739467800 | 4850 | -20 | -0.41 | 4865 | 4865 | 4850 | 55280 |
| 1739381400 | 4870 | -10 | -0.20 | 4860 | 4875 | 4860 | 50956 |
| 1739295000 | 4880 | 10 | 0.21 | 4815 | 4880 | 4815 | 64826 |
| 1739208600 | 4870 | 5 | 0.10 | 4850 | 4875 | 4845 | 54293 |
| 1738949400 | 4865 | 15 | 0.31 | 4795 | 4870 | 4795 | 40225 |
| 1738863000 | 4850 | 25 | 0.52 | 4820 | 4865 | 4820 | 63919 |
| 1738776600 | 4825 | -5 | -0.10 | 4805 | 4835 | 4805 | 59626 |
| 1738690200 | 4830 | -15 | -0.31 | 4815 | 4830 | 4815 | 40766 |
| 1738603800 | 4845 | 25 | 0.52 | 4710 | 4845 | 4710 | 64668 |
| 1738344600 | 4820 | 5 | 0.10 | 4810 | 4830 | 4805 | 54355 |
| 1738258200 | 4815 | 5 | 0.10 | 4805 | 4815 | 4800 | 42396 |
| 1738171800 | 4810 | 10 | 0.21 | 4810 | 4815 | 4795 | 40998 |
| 1738085400 | 4800 | 5 | 0.10 | 4790 | 4805 | 4790 | 80033 |
| 1737999000 | 4795 | -5 | -0.10 | 4770 | 4800 | 4770 | 32008 |
| 1737739800 | 4800 | -10 | -0.21 | 4810 | 4810 | 4800 | 49673 |
| 1737653400 | 4810 | -5 | -0.10 | 4810 | 4810 | 4805 | 54998 |
| 1737567000 | 4815 | -5 | -0.10 | 4810 | 4830 | 4810 | 47144 |
| 1737480600 | 4820 | 0 | 0.00 | 4815 | 4825 | 4815 | 30957 |
| 1737394200 | 4820 | -10 | -0.21 | 4810 | 4835 | 4810 | 48883 |
| 1737135000 | 4830 | 20 | 0.42 | 4760 | 4835 | 4760 | 58264 |
| 1737048600 | 4810 | -5 | -0.10 | 4805 | 4825 | 4800 | 47389 |
| 1736962200 | 4815 | 40 | 0.84 | 4780 | 4815 | 4765 | 33629 |
| 1736875800 | 4775 | 5 | 0.10 | 4770 | 4775 | 4765 | 34820 |
| 1736789400 | 4770 | -10 | -0.21 | 4785 | 4785 | 4770 | 45305 |
| 1736530200 | 4780 | 10 | 0.21 | 4775 | 4780 | 4770 | 58281 |
| 1736443800 | 4770 | 0 | 0.00 | 4765 | 4780 | 4745 | 67873 |
| 1736357400 | 4770 | -5 | -0.10 | 4765 | 4775 | 4765 | 40236 |
| 1736271000 | 4775 | -15 | -0.31 | 4785 | 4785 | 4765 | 39779 |
| 1736184600 | 4790 | 5 | 0.10 | 4780 | 4795 | 4780 | 110634 |
| 1735925400 | 4785 | 10 | 0.21 | 4765 | 4785 | 4765 | 21564 |
| 1735839000 | 4775 | 0 | 0.00 | 4765 | 4775 | 4765 | 20780 |
| 1735666200 | 4775 | 25 | 0.53 | 4750 | 4780 | 4750 | 6163 |
| 1735579800 | 4750 | -5 | -0.11 | 4785 | 4785 | 4750 | 29369 |
| 1735320600 | 4755 | 5 | 0.11 | 4760 | 4775 | 4755 | 26271 |
| 1735061400 | 4750 | 0 | 0.00 | 4765 | 4765 | 4750 | 8349 |
| 1734975000 | 4750 | -10 | -0.21 | 4730 | 4760 | 4730 | 58714 |
| 1734715800 | 4760 | 15 | 0.32 | 4710 | 4760 | 4710 | 84955 |
| 1734629400 | 4745 | -10 | -0.21 | 4745 | 4760 | 4740 | 61075 |
| 1734543000 | 4755 | -10 | -0.21 | 4755 | 4760 | 4750 | 39669 |
| 1734456600 | 4765 | -25 | -0.52 | 4785 | 4790 | 4765 | 28873 |
| 1734370200 | 4790 | 5 | 0.10 | 4745 | 4790 | 4745 | 53737 |
| 1734111000 | 4785 | 0 | 0.00 | 4805 | 4805 | 4785 | 23432 |
| 1734024600 | 4785 | -15 | -0.31 | 4795 | 4795 | 4785 | 26327 |
| 1733938200 | 4800 | 10 | 0.21 | 4780 | 4800 | 4780 | 51631 |
| 1733851800 | 4790 | -5 | -0.10 | 4790 | 4795 | 4785 | 45960 |
| 1733765400 | 4795 | 5 | 0.10 | 4735 | 4805 | 4735 | 60793 |
| 1733506200 | 4790 | -20 | -0.42 | 4820 | 4820 | 4790 | 36198 |
| 1733419800 | 4810 | 10 | 0.21 | 4820 | 4820 | 4795 | 39266 |
| 1733333400 | 4800 | -15 | -0.31 | 4755 | 4810 | 4755 | 45670 |
| 1733247000 | 4815 | 25 | 0.52 | 4790 | 4815 | 4790 | 33227 |
| 1733160600 | 4790 | 5 | 0.10 | 4785 | 4795 | 4785 | 35635 |
| 1732901400 | 4785 | -10 | -0.21 | 4740 | 4790 | 4740 | 25597 |
| 1732815000 | 4795 | 10 | 0.21 | 4785 | 4795 | 4785 | 23451 |
| 1732728600 | 4785 | -10 | -0.21 | 4775 | 4795 | 4775 | 47200 |
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
