Premium
Chesterfield Resources Plc (CHF)
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 | -0.025 | -7.14285714286 | 0.35 | 0.35 | 0.283 | 149217 | 0.33280473 | DE |
| 4 | -0.075 | -18.75 | 0.4 | 0.4 | 0.283 | 220923 | 0.35665627 | DE |
| 12 | 0.025 | 8.33333333333 | 0.3 | 0.4 | 0.247 | 226335 | 0.34531557 | DE |
| 26 | -0.025 | -7.14285714286 | 0.35 | 0.4 | 0.225 | 279189 | 0.31260782 | DE |
| 52 | -0.125 | -27.7777777778 | 0.45 | 0.75 | 0.225 | 323749 | 0.40197472 | DE |
| 156 | -4.125 | -92.6966292135 | 4.45 | 6.75 | 0.225 | 436143 | 1.41985685 | DE |
| 260 | -2.325 | -87.7358490566 | 2.65 | 19 | 0.225 | 569907 | 5.36615864 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1741887000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.2829999 | 8067 |
| 1741800600 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.308 | 505099 |
| 1741714200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741627800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741368600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 232920 |
| 1741282200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.321 | 2487 |
| 1741195800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 250000 |
| 1741109400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741023000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740763800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 277476 |
| 1740677400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740591000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 501245 |
| 1740504600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 336494 |
| 1740418200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 500000 |
| 1740159000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.322 | 4810 |
| 1740072600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1739986200 | 0.35 | -0.05 | -12.50 | 0.4 | 0.4 | 0.35 | 955072 |
| 1739899800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 45606 |
| 1739813400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 212994 |
| 1739554200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 586193 |
| 1739467800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 47711 |
| 1739381400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 35805 |
| 1739295000 | 0.4 | 0.05 | 14.29 | 0.35 | 0.4 | 0.35 | 480746 |
| 1739208600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 323639 |
| 1738949400 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 730498 |
| 1738863000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 9699 |
| 1738776600 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 147986 |
| 1738690200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 505100 |
| 1738603800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 138880 |
| 1738344600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 414874 |
| 1738258200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 122016 |
| 1738171800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 365870 |
| 1738085400 | 0.4 | 0.1 | 33.33 | 0.4 | 0.4 | 0.4 | 580457 |
| 1737999000 | 0.3 | -0.002 | -0.66 | 0.35 | 0.4 | 0.3 | 276926 |
| 1737739800 | 0.302 | 0.002 | 0.67 | 0.3 | 0.35 | 0.3 | 303252 |
| 1737653400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 713717 |
| 1737567000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 135832 |
| 1737480600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 387278 |
| 1737394200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 37617 |
| 1737135000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 62 |
| 1737048600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4975 |
| 1736962200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 15996 |
| 1736875800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 12020 |
| 1736789400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2926 |
| 1736530200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 303995 |
| 1736443800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 202314 |
| 1736357400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736271000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 318270 |
| 1736184600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 98045 |
| 1735925400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 100000 |
| 1735839000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 107486 |
| 1735666200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 436523 |
| 1735579800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 827377 |
| 1735320600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 134369 |
| 1735061400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734975000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 44401 |
| 1734715800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.247 | 115945 |
| 1734629400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 186585 |
| 1734543000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 161143 |
| 1734456600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10581 |
| 1734370200 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 141202 |
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
