Premium
Clarkson Plc (CKN)
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 | -45 | -1.125 | 4000 | 4080 | 3925 | 64563 | 4002.46353938 | DE |
| 4 | 260 | 7.03653585927 | 3695 | 4080 | 3550 | 69017 | 3921.06643421 | DE |
| 12 | 410 | 11.5655853315 | 3545 | 4080 | 3415 | 54438 | 3745.40167909 | DE |
| 26 | -145 | -3.53658536585 | 4100 | 4665 | 3415 | 56081 | 3899.82974024 | DE |
| 52 | 710 | 21.8798151002 | 3245 | 4665 | 3115 | 57539 | 3848.44938599 | DE |
| 156 | 365 | 10.1671309192 | 3590 | 4665 | 2440 | 57436 | 3359.92711449 | DE |
| 260 | 1185 | 42.7797833935 | 2770 | 4665 | 1936 | 52650 | 3194.26293931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3950 | -110 | -2.71 | 4020 | 4035 | 3940 | 122350 |
| 1734370200 | 4060 | 30 | 0.74 | 4020 | 4080 | 4020 | 63560 |
| 1734111000 | 4030 | 20 | 0.50 | 4010 | 4055 | 4010 | 21455 |
| 1734024600 | 4010 | -25 | -0.62 | 4035 | 4060 | 4010 | 63408 |
| 1733938200 | 4035 | 20 | 0.50 | 4000 | 4045 | 4000 | 52041 |
| 1733851800 | 4015 | 5 | 0.12 | 3950 | 4035 | 3950 | 37545 |
| 1733765400 | 4010 | -30 | -0.74 | 4040 | 4050 | 3995 | 70389 |
| 1733506200 | 4040 | 30 | 0.75 | 4045 | 4045 | 3975 | 32103 |
| 1733419800 | 4010 | -40 | -0.99 | 4060 | 4065 | 3975 | 22516 |
| 1733333400 | 4050 | 55 | 1.38 | 4020 | 4060 | 4010 | 45806 |
| 1733247000 | 3995 | 65 | 1.65 | 3935 | 4020 | 3930 | 80890 |
| 1733160600 | 3930 | -50 | -1.26 | 4000 | 4000 | 3915 | 75075 |
| 1732901400 | 3980 | 10 | 0.25 | 3960 | 3990 | 3950 | 48677 |
| 1732815000 | 3970 | 40 | 1.02 | 3840 | 3980 | 3840 | 26701 |
| 1732728600 | 3930 | 35 | 0.90 | 3905 | 3935 | 3870 | 64279 |
| 1732642200 | 3895 | 30 | 0.78 | 3855 | 3895 | 3810 | 64989 |
| 1732555800 | 3865 | -70 | -1.78 | 3945 | 3945 | 3825 | 164830 |
| 1732296600 | 3935 | 335 | 9.31 | 3640 | 3935 | 3635 | 173385 |
| 1732210200 | 3600 | 45 | 1.27 | 3570 | 3610 | 3550 | 97011 |
| 1732123800 | 3555 | -65 | -1.80 | 3695 | 3695 | 3555 | 53333 |
| 1732037400 | 3620 | -35 | -0.96 | 3735 | 3735 | 3615 | 58055 |
| 1731951000 | 3655 | -55 | -1.48 | 3700 | 3705 | 3590 | 31458 |
| 1731691800 | 3710 | 10 | 0.27 | 3720 | 3730 | 3670 | 37500 |
| 1731605400 | 3700 | 15 | 0.41 | 3680 | 3725 | 3680 | 48212 |
| 1731519000 | 3685 | 15 | 0.41 | 3650 | 3685 | 3650 | 21285 |
| 1731432600 | 3670 | -40 | -1.08 | 3635 | 3710 | 3635 | 103118 |
| 1731346200 | 3710 | 65 | 1.78 | 3725 | 3730 | 3675 | 52414 |
| 1731087000 | 3645 | 0 | 0.00 | 3655 | 3675 | 3615 | 20883 |
| 1731000600 | 3645 | 45 | 1.25 | 3630 | 3660 | 3610 | 27974 |
| 1730914200 | 3600 | -25 | -0.69 | 3685 | 3685 | 3545 | 88779 |
| 1730827800 | 3625 | 20 | 0.55 | 3570 | 3675 | 3570 | 51280 |
| 1730741400 | 3605 | 5 | 0.14 | 3555 | 3620 | 3555 | 26316 |
| 1730482200 | 3600 | 85 | 2.42 | 3455 | 3615 | 3455 | 59622 |
| 1730395800 | 3515 | -15 | -0.42 | 3595 | 3595 | 3470 | 95665 |
| 1730309400 | 3530 | 75 | 2.17 | 3420 | 3565 | 3420 | 67489 |
| 1730223000 | 3455 | 35 | 1.02 | 3420 | 3465 | 3415 | 26508 |
| 1730136600 | 3420 | -45 | -1.30 | 3465 | 3470 | 3415 | 21560 |
| 1729873800 | 3465 | 10 | 0.29 | 3455 | 3465 | 3430 | 23747 |
| 1729787400 | 3455 | 10 | 0.29 | 3455 | 3500 | 3450 | 26843 |
| 1729701000 | 3445 | -45 | -1.29 | 3450 | 3470 | 3430 | 35047 |
| 1729614600 | 3490 | 10 | 0.29 | 3560 | 3560 | 3455 | 23827 |
| 1729528200 | 3480 | -115 | -3.20 | 3590 | 3595 | 3480 | 45772 |
| 1729269000 | 3595 | 35 | 0.98 | 3500 | 3620 | 3500 | 35051 |
| 1729182600 | 3560 | -25 | -0.70 | 3525 | 3590 | 3525 | 92034 |
| 1729096200 | 3585 | -50 | -1.38 | 3600 | 3635 | 3585 | 35305 |
| 1729009800 | 3635 | 10 | 0.28 | 3605 | 3690 | 3605 | 30281 |
| 1728923400 | 3625 | 5 | 0.14 | 3640 | 3640 | 3595 | 21714 |
| 1728664200 | 3620 | -15 | -0.41 | 3620 | 3645 | 3595 | 78248 |
| 1728577800 | 3635 | -30 | -0.82 | 3635 | 3635 | 3585 | 18890 |
| 1728491400 | 3665 | -15 | -0.41 | 3765 | 3765 | 3650 | 22258 |
| 1728405000 | 3680 | -40 | -1.08 | 3700 | 3715 | 3680 | 52153 |
| 1728318600 | 3720 | -5 | -0.13 | 3705 | 3720 | 3645 | 74233 |
| 1728059400 | 3725 | -5 | -0.13 | 3700 | 3745 | 3640 | 112470 |
| 1727973000 | 3730 | 55 | 1.50 | 3675 | 3730 | 3675 | 66687 |
| 1727886600 | 3675 | 40 | 1.10 | 3650 | 3700 | 3640 | 44732 |
| 1727800200 | 3635 | -45 | -1.22 | 3695 | 3695 | 3635 | 47701 |
| 1727713800 | 3680 | -10 | -0.27 | 3675 | 3710 | 3670 | 34542 |
| 1727454600 | 3690 | 60 | 1.65 | 3630 | 3710 | 3630 | 28006 |
| 1727368200 | 3630 | 25 | 0.69 | 3555 | 3680 | 3555 | 57377 |
| 1727281800 | 3605 | 35 | 0.98 | 3545 | 3605 | 3535 | 37967 |
| 1727195400 | 3570 | -50 | -1.38 | 3620 | 3645 | 3570 | 18656 |
| 1727109000 | 3620 | -80 | -2.16 | 3685 | 3685 | 3620 | 21247 |
| 1726849800 | 3700 | -70 | -1.86 | 3685 | 3760 | 3685 | 99056 |
| 1726763400 | 3770 | 50 | 1.34 | 3660 | 3775 | 3660 | 83870 |
| 1726677000 | 3720 | 5 | 0.13 | 3645 | 3720 | 3645 | 33655 |
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
