Premium
World Chess Plc (CHSS)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -11.7647058824 | 4.25 | 4.43 | 3.5 | 31647 | 3.6349714 | DE |
| 4 | 0 | 0 | 3.75 | 4.5 | 3.5 | 231585 | 3.89928512 | DE |
| 12 | -2.5 | -40 | 6.25 | 6.25 | 3 | 232126 | 3.93630514 | DE |
| 26 | 0.25 | 7.14285714286 | 3.5 | 18 | 3 | 212750 | 7.50345612 | DE |
| 52 | -2.75 | -42.3076923077 | 6.5 | 18 | 2.5 | 111507 | 7.41799133 | DE |
| 156 | -2.25 | -37.5 | 6 | 18 | 2.5 | 67801 | 7.4719662 | DE |
| 260 | -2.25 | -37.5 | 6 | 18 | 2.5 | 67801 | 7.4719662 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734629400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734543000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734456600 | 3.75 | 0.15 | 4.17 | 3.75 | 3.75 | 3.51 | 1990 |
| 1734370200 | 3.6 | -0.4 | -10.00 | 4 | 4 | 3.6 | 143157 |
| 1734111000 | 4 | -0.25 | -5.88 | 4.25 | 4.43 | 4 | 13088 |
| 1734024600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 505991 |
| 1733938200 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.2 | 160036 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.03 | 98435 |
| 1733765400 | 4.5 | 0.25 | 5.88 | 4.5 | 4.5 | 4.08 | 0 |
| 1733506200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1733419800 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 335840 |
| 1733333400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 841891 |
| 1733247000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 645950 |
| 1733160600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 250015 |
| 1732901400 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 2001 |
| 1732815000 | 3.75 | 0 | 0.00 | 3.75 | 3.95 | 3.75 | 644458 |
| 1732728600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 78 |
| 1732642200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 0 |
| 1732555800 | 3.75 | -0.15 | -3.85 | 4 | 4 | 3.75 | 89532 |
| 1732296600 | 3.9 | 0.15 | 4.00 | 3.75 | 4 | 3.75 | 899234 |
| 1732210200 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.75 | 1447465 |
| 1732123800 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.5 | 50700 |
| 1732037400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1802037 |
| 1731951000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 494209 |
| 1731691800 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.75 | 12562 |
| 1731605400 | 4 | 0.5 | 14.29 | 3.5 | 4 | 3.08 | 505556 |
| 1731519000 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.0299999 | 0 |
| 1731432600 | 3.4 | -0.35 | -9.33 | 3.75 | 3.75 | 3.4 | 286 |
| 1731346200 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 1736147 |
| 1731087000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731000600 | 3.75 | 0.15 | 4.17 | 3.75 | 3.75 | 3.75 | 31811 |
| 1730914200 | 3.6 | -0.4 | -10.00 | 4 | 4 | 3.6 | 111299 |
| 1730827800 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 95300 |
| 1730741400 | 4.25 | -0.05 | -1.16 | 4.5 | 4.5 | 4 | 100064 |
| 1730482200 | 4.3 | -0.45 | -9.47 | 4.5 | 4.5 | 4.3 | 53636 |
| 1730395800 | 4.75 | 0.25 | 5.56 | 4.75 | 4.75 | 4.5 | 576252 |
| 1730309400 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.03 | 733804 |
| 1730223000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 0 |
| 1730136600 | 4.5 | 0.3 | 7.14 | 4.5 | 4.5 | 4.25 | 59 |
| 1729873800 | 4.2 | 0.1 | 2.44 | 4.5 | 4.5 | 4 | 108239 |
| 1729787400 | 4.1 | -0.4 | -8.89 | 4.5 | 4.5 | 4.1 | 1602 |
| 1729701000 | 4.5 | 1.2 | 36.36 | 3.25 | 4.75 | 3.25 | 745853 |
| 1729614600 | 3.3 | 0 | 0.00 | 3 | 3.3 | 3 | 3125 |
| 1729528200 | 3.3 | 0.05 | 1.54 | 3.25 | 3.41 | 3.25 | 16144 |
| 1729269000 | 3.25 | -0.5 | -13.33 | 3.75 | 3.75 | 3.25 | 405351 |
| 1729182600 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.7 | 26462 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4 | 3.55 | 20000 |
| 1729009800 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 0 |
| 1728923400 | 4 | 0.38 | 10.50 | 4 | 4 | 3.5 | 3610 |
| 1728664200 | 3.62 | -0.38 | -9.50 | 4 | 4 | 3.62 | 11578 |
| 1728577800 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 6742 |
| 1728491400 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 0 |
| 1728405000 | 4 | 0 | 0.00 | 4 | 4 | 3.7 | 120 |
| 1728318600 | 4 | -1.5 | -27.27 | 5.5 | 5.5 | 4 | 136121 |
| 1728059400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 4.99 | 0 |
| 1727973000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.2 | 13688 |
| 1727886600 | 5.5 | -0.25 | -4.35 | 5.5 | 5.5 | 5.1 | 9921 |
| 1727800200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 79 |
| 1727713800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 22 |
| 1727454600 | 5.75 | 0.5 | 9.52 | 6.25 | 6.25 | 5.575 | 36045 |
| 1727368200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.075 | 10398 |
| 1727281800 | 5.25 | 0.35 | 7.14 | 5.25 | 5.25 | 4.95 | 74 |
| 1727195400 | 4.9 | -0.35 | -6.67 | 5.25 | 5.25 | 4.9 | 22048 |
| 1727109000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 4.95 | 0 |
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
