Premium
Cohort Plc (CHRT)
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 | 30 | 2.87081339713 | 1045 | 1100 | 966 | 356890 | 1030.76972133 | DE |
| 4 | -70 | -6.1135371179 | 1145 | 1240 | 966 | 198196 | 1092.62942186 | DE |
| 12 | 50 | 4.87804878049 | 1025 | 1240 | 966 | 168475 | 1099.32383101 | DE |
| 26 | 219 | 25.5841121495 | 856 | 1240 | 800 | 156988 | 1011.01216402 | DE |
| 52 | 529 | 96.8864468864 | 546 | 1240 | 520 | 125949 | 910.39391593 | DE |
| 156 | 606.5 | 129.455709712 | 468.5 | 1240 | 384 | 65025 | 769.33936534 | DE |
| 260 | 396 | 58.3210603829 | 679 | 1240 | 384 | 50642 | 725.31545432 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1070 | 10 | 0.94 | 1065 | 1070 | 1055 | 77055 |
| 1739899800 | 1060 | 25 | 2.42 | 1045 | 1075 | 1040 | 166420 |
| 1739813400 | 1035 | 39 | 3.92 | 1005 | 1045 | 1005 | 798478 |
| 1739554200 | 996 | -24 | -2.35 | 1030 | 1030 | 976 | 136195 |
| 1739467800 | 1020 | -15 | -1.45 | 1045 | 1045 | 966 | 606303 |
| 1739381400 | 1035 | -45 | -4.17 | 1075 | 1085 | 1025 | 142193 |
| 1739295000 | 1080 | 0 | 0.00 | 1120 | 1120 | 1075 | 56533 |
| 1739208600 | 1080 | 5 | 0.47 | 1070 | 1110 | 1055 | 68052 |
| 1738949400 | 1075 | -65 | -5.70 | 1140 | 1150 | 1055 | 181885 |
| 1738863000 | 1140 | -95 | -7.69 | 1200 | 1235 | 1135 | 135842 |
| 1738776600 | 1235 | 45 | 3.78 | 1175 | 1240 | 1175 | 80655 |
| 1738690200 | 1190 | 10 | 0.85 | 1200 | 1205 | 1170 | 60322 |
| 1738603800 | 1180 | 30 | 2.61 | 1130 | 1190 | 1100 | 140606 |
| 1738344600 | 1150 | 0 | 0.00 | 1135 | 1170 | 1135 | 128791 |
| 1738258200 | 1150 | 0 | 0.00 | 1150 | 1165 | 1135 | 49043 |
| 1738171800 | 1150 | 5 | 0.44 | 1155 | 1155 | 1140 | 248041 |
| 1738085400 | 1145 | -5 | -0.43 | 1170 | 1190 | 1140 | 57331 |
| 1737999000 | 1150 | -10 | -0.86 | 1140 | 1165 | 1115 | 387748 |
| 1737739800 | 1160 | -20 | -1.69 | 1175 | 1190 | 1145 | 52574 |
| 1737653400 | 1180 | 25 | 2.16 | 1145 | 1180 | 1145 | 389850 |
| 1737567000 | 1155 | -5 | -0.43 | 1155 | 1165 | 1150 | 99402 |
| 1737480600 | 1160 | -15 | -1.28 | 1180 | 1190 | 1155 | 645827 |
| 1737394200 | 1175 | 0 | 0.00 | 1175 | 1210 | 1175 | 200614 |
| 1737135000 | 1175 | 10 | 0.86 | 1160 | 1185 | 1160 | 32979 |
| 1737048600 | 1165 | 25 | 2.19 | 1160 | 1165 | 1135 | 49479 |
| 1736962200 | 1140 | 45 | 4.11 | 1050 | 1140 | 1050 | 400572 |
| 1736875800 | 1095 | -15 | -1.35 | 1115 | 1120 | 1060 | 90215 |
| 1736789400 | 1110 | -40 | -3.48 | 1125 | 1135 | 1105 | 62424 |
| 1736530200 | 1150 | 10 | 0.88 | 1115 | 1160 | 1115 | 64967 |
| 1736443800 | 1140 | 10 | 0.88 | 1150 | 1165 | 1120 | 64911 |
| 1736357400 | 1130 | 0 | 0.00 | 1120 | 1145 | 1105 | 231081 |
| 1736271000 | 1130 | -10 | -0.88 | 1160 | 1160 | 1120 | 168812 |
| 1736184600 | 1140 | -70 | -5.79 | 1200 | 1230 | 1120 | 210315 |
| 1735925400 | 1210 | 60 | 5.22 | 1160 | 1220 | 1150 | 85472 |
| 1735839000 | 1150 | 60 | 5.50 | 1110 | 1165 | 1090 | 123687 |
| 1735666200 | 1090 | -5 | -0.46 | 1095 | 1100 | 1085 | 17825 |
| 1735579800 | 1095 | -10 | -0.90 | 1110 | 1110 | 1080 | 64577 |
| 1735320600 | 1105 | -15 | -1.34 | 1120 | 1120 | 1105 | 42641 |
| 1735061400 | 1120 | 5 | 0.45 | 1115 | 1120 | 1110 | 14885 |
| 1734975000 | 1115 | 20 | 1.83 | 1060 | 1120 | 1060 | 63806 |
| 1734715800 | 1095 | -15 | -1.35 | 1105 | 1105 | 1070 | 112482 |
| 1734629400 | 1110 | -10 | -0.89 | 1125 | 1125 | 1095 | 63889 |
| 1734543000 | 1120 | 5 | 0.45 | 1120 | 1150 | 1120 | 147696 |
| 1734456600 | 1115 | 15 | 1.36 | 1110 | 1120 | 1085 | 107042 |
| 1734370200 | 1100 | 30 | 2.80 | 1080 | 1100 | 1065 | 199689 |
| 1734111000 | 1070 | -5 | -0.47 | 1070 | 1090 | 1060 | 82273 |
| 1734024600 | 1075 | -5 | -0.46 | 1060 | 1095 | 1060 | 132761 |
| 1733938200 | 1080 | 60 | 5.88 | 1070 | 1110 | 1060 | 1096367 |
| 1733851800 | 1020 | -15 | -1.45 | 1000 | 1040 | 1000 | 71536 |
| 1733765400 | 1035 | 10 | 0.98 | 1025 | 1040 | 1015 | 218854 |
| 1733506200 | 1025 | 15 | 1.49 | 990 | 1035 | 990 | 84972 |
| 1733419800 | 1010 | 5 | 0.50 | 1040 | 1040 | 996 | 42695 |
| 1733333400 | 1005 | -30 | -2.90 | 1000 | 1015 | 992 | 122649 |
| 1733247000 | 1035 | 37 | 3.71 | 1010 | 1045 | 1010 | 66572 |
| 1733160600 | 998 | -32 | -3.11 | 1050 | 1050 | 974 | 197978 |
| 1732901400 | 1030 | 10 | 0.98 | 1030 | 1030 | 1010 | 76039 |
| 1732815000 | 1020 | -10 | -0.97 | 1025 | 1040 | 1020 | 81187 |
| 1732728600 | 1030 | 10 | 0.98 | 1050 | 1050 | 1025 | 136037 |
| 1732642200 | 1020 | -60 | -5.56 | 1045 | 1090 | 1020 | 138887 |
| 1732555800 | 1080 | 30 | 2.86 | 1045 | 1095 | 1030 | 320456 |
| 1732296600 | 1050 | 50 | 5.00 | 1000 | 1050 | 1000 | 652214 |
| 1732210200 | 1000 | 86 | 9.41 | 896 | 1000 | 896 | 622915 |
| 1732123800 | 914 | -18 | -1.93 | 936 | 940 | 910 | 91694 |
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
