Premium
Chrysalis Investments Limited (CHRY)
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 | 6.6 | 7.02127659574 | 94 | 104.8 | 92.3 | 2993757 | 97.91665369 | DE |
| 4 | -4.4 | -4.19047619048 | 105 | 106 | 92.3 | 2638846 | 100.16396277 | DE |
| 12 | 11.6 | 13.0337078652 | 89 | 109 | 88.5 | 2121772 | 98.88921571 | DE |
| 26 | 22.6 | 28.9743589744 | 78 | 109 | 67.1 | 2191346 | 91.68595438 | DE |
| 52 | 22.5 | 28.8092189501 | 78.1 | 109 | 67.1 | 2316476 | 87.10259336 | DE |
| 156 | -95.9 | -48.8040712468 | 196.5 | 196.5 | 49.5 | 2102339 | 85.00173193 | DE |
| 260 | -27.4 | -21.40625 | 128 | 279 | 49.5 | 1630406 | 111.18526733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 100.6 | -2.2 | -2.14 | 102 | 102.4 | 99.8 | 1256497 |
| 1738344600 | 102.8 | 1.2 | 1.18 | 101.8 | 103.4 | 101.4 | 2677265 |
| 1738258200 | 101.6 | 6.1 | 6.39 | 96 | 104.8 | 96 | 4947984 |
| 1738171800 | 95.5 | 1.2 | 1.27 | 95 | 95.5 | 94.9 | 956672 |
| 1738085400 | 94.3 | 1.1 | 1.18 | 97 | 97 | 92.7 | 1034018 |
| 1737999000 | 93.2 | -1.4 | -1.48 | 94 | 94.9 | 92.3 | 5352846 |
| 1737739800 | 94.6 | -0.5 | -0.53 | 96.9 | 97 | 94.5 | 1077274 |
| 1737653400 | 95.1 | -1.3 | -1.35 | 96.1 | 96.8 | 94 | 1555587 |
| 1737567000 | 96.4 | -0.5 | -0.52 | 96.8 | 97.2 | 95.1 | 1455743 |
| 1737480600 | 96.9 | 0.5 | 0.52 | 96 | 97.2 | 95.4 | 1102210 |
| 1737394200 | 96.4 | 0 | 0.00 | 96.4 | 96.9 | 95.5 | 1568477 |
| 1737135000 | 96.4 | -2.2 | -2.23 | 98.1 | 98.5 | 96.4 | 2517410 |
| 1737048600 | 98.6 | -0.5 | -0.50 | 98.8 | 99.6 | 98.1 | 984651 |
| 1736962200 | 99.1 | 1.3 | 1.33 | 98.5 | 100 | 98.3 | 694554 |
| 1736875800 | 97.8 | -0.6 | -0.61 | 103 | 103 | 96.5 | 1938270 |
| 1736789400 | 98.4 | -1.1 | -1.11 | 103.4 | 103.4 | 98 | 2100649 |
| 1736530200 | 99.5 | -2.5 | -2.45 | 102.4 | 102.4 | 99.3 | 3335823 |
| 1736443800 | 102 | -2.4 | -2.30 | 104 | 104 | 100 | 2932180 |
| 1736357400 | 104.4 | -0.8 | -0.76 | 105.2 | 106 | 103.8 | 4113973 |
| 1736271000 | 105.2 | 0.2 | 0.19 | 104.8 | 105.4 | 103.6 | 9096323 |
| 1736184600 | 105 | 0 | 0.00 | 105 | 105.8 | 104.4 | 3335004 |
| 1735925400 | 105 | -0.6 | -0.57 | 108 | 108 | 104.6 | 974391 |
| 1735839000 | 105.6 | -2.4 | -2.22 | 108 | 108 | 104.6 | 1372338 |
| 1735666200 | 108 | 1 | 0.93 | 107.4 | 108.6 | 107.4 | 1369267 |
| 1735579800 | 107 | 1.8 | 1.71 | 105 | 107 | 104.4 | 852666 |
| 1735320600 | 105.2 | -2.6 | -2.41 | 109 | 109 | 104.6 | 562196 |
| 1735061400 | 107.8 | 2.4 | 2.28 | 105.8 | 107.8 | 105.8 | 841871 |
| 1734975000 | 105.4 | 3.8 | 3.74 | 101.4 | 105.4 | 101.4 | 2014968 |
| 1734715800 | 101.6 | 1 | 0.99 | 98.4 | 101.6 | 98 | 3395346 |
| 1734629400 | 100.6 | 0.4 | 0.40 | 99.7 | 101 | 97.9 | 2038873 |
| 1734543000 | 100.2 | 1.6 | 1.62 | 98 | 100.4 | 98 | 2981683 |
| 1734456600 | 98.6 | 0.4 | 0.41 | 97 | 98.9 | 97 | 1798433 |
| 1734370200 | 98.2 | 0.8 | 0.82 | 97.7 | 98.3 | 97 | 499909 |
| 1734111000 | 97.4 | -0.8 | -0.81 | 99 | 99 | 97.3 | 1500429 |
| 1734024600 | 98.2 | 0.5 | 0.51 | 97.5 | 98.6 | 97.5 | 1638433 |
| 1733938200 | 97.7 | -0.5 | -0.51 | 96 | 98 | 96 | 853228 |
| 1733851800 | 98.2 | 1.5 | 1.55 | 96.3 | 98.9 | 96 | 3132065 |
| 1733765400 | 96.7 | 0.6 | 0.62 | 98.9 | 98.9 | 96.1 | 2408006 |
| 1733506200 | 96.1 | 0.3 | 0.31 | 95.7 | 96.1 | 95.1 | 1136758 |
| 1733419800 | 95.8 | -0.9 | -0.93 | 97 | 97 | 95.4 | 1666934 |
| 1733333400 | 96.7 | -0.5 | -0.51 | 97.4 | 97.6 | 96.6 | 2551623 |
| 1733247000 | 97.2 | 0 | 0.00 | 97.3 | 98 | 97 | 2015887 |
| 1733160600 | 97.2 | 0.9 | 0.93 | 96.4 | 97.3 | 95.8 | 921317 |
| 1732901400 | 96.3 | 0.9 | 0.94 | 94.5 | 96.8 | 94.5 | 6636939 |
| 1732815000 | 95.4 | 0.3 | 0.32 | 97.9 | 97.9 | 94.7 | 988790 |
| 1732728600 | 95.1 | -0.3 | -0.31 | 95.2 | 96.3 | 94.9 | 1388610 |
| 1732642200 | 95.4 | -2 | -2.05 | 100 | 100 | 95.4 | 1508505 |
| 1732555800 | 97.4 | 1.1 | 1.14 | 98 | 98 | 95.9 | 1715579 |
| 1732296600 | 96.3 | 0.5 | 0.52 | 94.8 | 97.4 | 94.8 | 1990479 |
| 1732210200 | 95.8 | -0.4 | -0.42 | 96 | 96.4 | 95.1 | 1443913 |
| 1732123800 | 96.2 | -0.4 | -0.41 | 96.9 | 97.6 | 95 | 2500933 |
| 1732037400 | 96.6 | 1.1 | 1.15 | 96 | 96.8 | 94.9 | 2835761 |
| 1731951000 | 95.5 | 0.1 | 0.10 | 96.4 | 96.4 | 94.1 | 1887525 |
| 1731691800 | 95.4 | 0.4 | 0.42 | 94.9 | 95.4 | 94.4 | 1741520 |
| 1731605400 | 95 | 1.3 | 1.39 | 92 | 95.6 | 92 | 2026482 |
| 1731519000 | 93.7 | 4.2 | 4.69 | 89 | 95.1 | 89 | 2795750 |
| 1731432600 | 89.5 | -0.8 | -0.89 | 90 | 90.9 | 88.9 | 1193085 |
| 1731346200 | 90.3 | 2.1 | 2.38 | 89 | 90.9 | 88.5 | 983617 |
| 1731087000 | 88.2 | 0.2 | 0.23 | 88.2 | 88.8 | 87.3 | 1307881 |
| 1731000600 | 88 | 0.5 | 0.57 | 86.7 | 88.5 | 86.7 | 963307 |
| 1730914200 | 87.5 | 1.5 | 1.74 | 86.7 | 88.4 | 86.6 | 1770167 |
| 1730827800 | 86 | -0.8 | -0.92 | 85.6 | 87 | 85.4 | 1784384 |
| 1730741400 | 86.8 | 0.1 | 0.12 | 85.5 | 86.8 | 85 | 1770248 |
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
