Premium
City Of London Investment Group Plc (CLIG)
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 | 4 | 1.11731843575 | 358 | 369 | 351 | 45685 | 355.16242968 | DE |
| 4 | -4 | -1.09289617486 | 366 | 370 | 340 | 47520 | 354.15484508 | DE |
| 12 | -26 | -6.70103092784 | 388 | 400 | 340 | 33962 | 369.6463775 | DE |
| 26 | 0 | 0 | 362 | 400 | 340 | 44931 | 375.17044601 | DE |
| 52 | 10 | 2.84090909091 | 352 | 400 | 302 | 42511 | 359.68201376 | DE |
| 156 | -156 | -30.1158301158 | 518 | 540 | 300 | 32879 | 385.80998153 | DE |
| 260 | -112 | -23.6286919831 | 474 | 576 | 264 | 36874 | 421.11881209 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 362 | 8 | 2.26 | 362 | 362 | 362 | 8942 |
| 1739467800 | 354 | -4 | -1.12 | 356 | 369 | 351 | 124001 |
| 1739381400 | 358 | 0 | 0.00 | 364 | 369 | 358 | 46245 |
| 1739295000 | 358 | 7 | 1.99 | 360 | 364 | 353 | 22389 |
| 1739208600 | 351 | 6 | 1.74 | 358 | 364 | 351 | 26848 |
| 1738949400 | 345 | -9 | -2.54 | 362 | 362 | 345 | 49810 |
| 1738863000 | 354 | 9 | 2.61 | 367 | 367 | 354 | 113916 |
| 1738776600 | 345 | -1 | -0.29 | 358 | 358 | 345 | 12787 |
| 1738690200 | 346 | -6 | -1.70 | 346 | 346 | 346 | 16935 |
| 1738603800 | 352 | -14 | -3.83 | 351 | 365 | 351 | 61174 |
| 1738344600 | 366 | 6 | 1.67 | 368 | 368 | 366 | 26161 |
| 1738258200 | 360 | -3 | -0.83 | 369 | 369 | 360 | 20069 |
| 1738171800 | 363 | -4 | -1.09 | 362 | 368 | 362 | 16923 |
| 1738085400 | 367 | 11 | 3.09 | 369 | 369 | 357 | 23988 |
| 1737999000 | 356 | -7 | -1.93 | 363 | 370 | 356 | 28153 |
| 1737739800 | 363 | 2 | 0.55 | 359 | 369 | 359 | 47759 |
| 1737653400 | 361 | 5 | 1.40 | 368 | 368 | 359 | 22246 |
| 1737567000 | 356 | 8 | 2.30 | 358 | 364 | 352 | 33442 |
| 1737480600 | 348 | -3 | -0.85 | 354 | 360 | 348 | 52847 |
| 1737394200 | 351 | -29 | -7.63 | 366 | 366 | 340 | 195773 |
| 1737135000 | 380 | 8 | 2.15 | 360 | 382 | 360 | 25882 |
| 1737048600 | 372 | 2 | 0.54 | 376 | 376 | 372 | 25217 |
| 1736962200 | 370 | 0 | 0.00 | 378 | 380 | 370 | 25907 |
| 1736875800 | 370 | 0 | 0.00 | 370 | 370 | 370 | 13358 |
| 1736789400 | 370 | -16 | -4.15 | 384 | 386 | 361 | 123740 |
| 1736530200 | 386 | -8 | -2.03 | 395 | 397 | 386 | 12666 |
| 1736443800 | 394 | -5 | -1.25 | 399 | 399 | 387 | 22885 |
| 1736357400 | 399 | 14 | 3.64 | 399 | 400 | 391 | 50563 |
| 1736271000 | 385 | -3 | -0.77 | 394 | 400 | 385 | 68370 |
| 1736184600 | 388 | 1 | 0.26 | 390 | 394 | 388 | 18865 |
| 1735925400 | 387 | -2 | -0.51 | 389 | 389 | 387 | 15447 |
| 1735839000 | 389 | -6 | -1.52 | 395 | 395 | 389 | 13395 |
| 1735666200 | 395 | 10 | 2.60 | 395 | 395 | 395 | 15117 |
| 1735579800 | 385 | 0 | 0.00 | 383 | 393 | 383 | 24517 |
| 1735320600 | 385 | 1 | 0.26 | 394 | 394 | 385 | 3594 |
| 1735061400 | 384 | -4 | -1.03 | 393 | 394 | 384 | 5697 |
| 1734975000 | 388 | -7 | -1.77 | 395 | 395 | 383 | 12679 |
| 1734715800 | 395 | 9 | 2.33 | 385 | 395 | 381 | 65285 |
| 1734629400 | 386 | 5 | 1.31 | 379 | 392 | 377 | 19913 |
| 1734543000 | 381 | -8 | -2.06 | 392 | 392 | 381 | 5492 |
| 1734456600 | 389 | 1 | 0.26 | 390 | 390 | 374 | 2938 |
| 1734370200 | 388 | -2 | -0.51 | 385 | 390 | 382 | 15890 |
| 1734111000 | 390 | 11 | 2.90 | 386 | 390 | 386 | 16518 |
| 1734024600 | 379 | 2 | 0.53 | 390 | 390 | 374 | 13417 |
| 1733938200 | 377 | -15 | -3.83 | 395 | 395 | 374 | 7706 |
| 1733851800 | 392 | 4 | 1.03 | 387 | 393 | 383 | 75077 |
| 1733765400 | 388 | 12 | 3.19 | 387 | 388 | 382 | 31316 |
| 1733506200 | 376 | -12 | -3.09 | 379 | 394 | 376 | 46980 |
| 1733419800 | 388 | 8 | 2.11 | 379 | 388 | 379 | 14005 |
| 1733333400 | 380 | -3 | -0.78 | 385 | 385 | 372 | 17592 |
| 1733247000 | 383 | -7 | -1.79 | 389 | 389 | 373 | 51898 |
| 1733160600 | 390 | 0 | 0.00 | 381 | 390 | 381 | 9572 |
| 1732901400 | 390 | 0 | 0.00 | 383 | 390 | 383 | 43672 |
| 1732815000 | 390 | 0 | 0.00 | 380 | 390 | 380 | 16529 |
| 1732728600 | 390 | -3 | -0.76 | 389 | 390 | 388 | 17685 |
| 1732642200 | 393 | 8 | 2.08 | 393 | 393 | 393 | 13668 |
| 1732555800 | 385 | -5 | -1.28 | 388 | 391 | 385 | 22401 |
| 1732296600 | 390 | 5 | 1.30 | 388 | 392 | 388 | 23287 |
| 1732210200 | 385 | -9 | -2.28 | 395 | 395 | 385 | 56668 |
| 1732123800 | 394 | 10 | 2.60 | 395 | 395 | 383 | 47948 |
| 1732037400 | 384 | -9 | -2.29 | 371 | 393 | 371 | 7238 |
| 1731951000 | 393 | 5 | 1.29 | 382 | 395 | 382 | 32408 |
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
