Premium
Clontarf Energy Plc (CLON)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0055 | -14.1025641026 | 0.039 | 0.039 | 0.0335 | 69465889 | 0.03448843 | DE |
| 4 | -0.005 | -12.987012987 | 0.0385 | 0.0395 | 0.0335 | 37825689 | 0.03694866 | DE |
| 12 | -0.0055 | -14.1025641026 | 0.039 | 0.0505 | 0.0265 | 68504544 | 0.03610217 | DE |
| 26 | -0.008 | -19.2771084337 | 0.0415 | 0.0515 | 0.0265 | 76979869 | 0.03769246 | DE |
| 52 | -0.004 | -10.6666666667 | 0.0375 | 0.145 | 0.0125 | 199694939 | 0.04974264 | DE |
| 156 | -0.2365 | -87.5925925926 | 0.27 | 0.795 | 0.0125 | 146284133 | 0.08983307 | DE |
| 260 | -0.4415 | -92.9473684211 | 0.475 | 0.795 | 0.0125 | 90236137 | 0.0972339 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 6997414 |
| 1745512200 | 0.0335 | -0.003 | -8.22 | 0.0365 | 0.0365 | 0.0335 | 147157490 |
| 1745425800 | 0.0365 | -0.0005 | -1.35 | 0.037 | 0.037 | 0.0365 | 16709466 |
| 1745339400 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.0365 | 44530712 |
| 1744907400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 41504192 |
| 1744821000 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 38003300 |
| 1744734600 | 0.039 | -0.0005 | -1.27 | 0.0395 | 0.0395 | 0.039 | 54435332 |
| 1744648200 | 0.0395 | 0.0005 | 1.28 | 0.039 | 0.0395 | 0.039 | 41864980 |
| 1744389000 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 17896279 |
| 1744302600 | 0.039 | -0.0005 | -1.27 | 0.0395 | 0.0395 | 0.039 | 3369313 |
| 1744216200 | 0.0395 | 0.0040001 | 11.27 | 0.0345 | 0.0395 | 0.0345 | 53743335 |
| 1744129800 | 0.0354999 | 0.0009999 | 2.90 | 0.0345 | 0.0354999 | 0.0345 | 6301862 |
| 1744043400 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 29516644 |
| 1743784200 | 0.035 | -0.002 | -5.41 | 0.037 | 0.037 | 0.035 | 47250337 |
| 1743697800 | 0.037 | 0 | 0.00 | 0.0365 | 0.037 | 0.0354999 | 26156284 |
| 1743611400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 8576100 |
| 1743525000 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 16593099 |
| 1743438600 | 0.038 | -0.0005 | -1.30 | 0.0385 | 0.0385 | 0.038 | 28245593 |
| 1743183000 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 59008077 |
| 1743096600 | 0.0385 | 0.0025 | 6.94 | 0.036 | 0.0385 | 0.036 | 53212424 |
| 1743010200 | 0.036 | -0.0055 | -13.25 | 0.0415 | 0.0415 | 0.036 | 95746231 |
| 1742923800 | 0.0415 | -0.001 | -2.35 | 0.0415 | 0.046 | 0.0385 | 320673778 |
| 1742837400 | 0.0425 | 0.008 | 23.19 | 0.0345 | 0.0505 | 0.0345 | 960851419 |
| 1742578200 | 0.0345 | 0.007 | 25.45 | 0.0275 | 0.0345 | 0.0275 | 285326398 |
| 1742491800 | 0.0275 | -0.001 | -3.51 | 0.0285 | 0.0285 | 0.0275 | 36020388 |
| 1742405400 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 16998055 |
| 1742319000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 6698742 |
| 1742232600 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 3872520 |
| 1741973400 | 0.0285 | 0.0005 | 1.79 | 0.028 | 0.029 | 0.028 | 50530922 |
| 1741887000 | 0.028 | -0.0025 | -8.20 | 0.0305 | 0.0305 | 0.028 | 50547816 |
| 1741800600 | 0.0305 | 0.004 | 15.09 | 0.0265 | 0.0305 | 0.0265 | 168971593 |
| 1741714200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 10436256 |
| 1741627800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 3581487 |
| 1741368600 | 0.0265 | -0.0005 | -1.85 | 0.027 | 0.0315 | 0.0265 | 343293169 |
| 1741282200 | 0.027 | -0.0015 | -5.26 | 0.0285 | 0.0285 | 0.027 | 43791608 |
| 1741195800 | 0.0285 | 0 | 0.00 | 0.028 | 0.0285 | 0.028 | 43936584 |
| 1741109400 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 45422375 |
| 1741023000 | 0.0285 | -0.002 | -6.56 | 0.0305 | 0.0305 | 0.0285 | 25268059 |
| 1740763800 | 0.0305 | -0.0005 | -1.61 | 0.031 | 0.031 | 0.0305 | 11047987 |
| 1740677400 | 0.031 | -0.0015 | -4.62 | 0.0325 | 0.0325 | 0.031 | 12856216 |
| 1740591000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 29239384 |
| 1740504600 | 0.0325 | 0.003 | 10.17 | 0.0295 | 0.0325 | 0.0295 | 70477959 |
| 1740418200 | 0.0295 | -0.0015 | -4.84 | 0.031 | 0.031 | 0.0295 | 17784925 |
| 1740159000 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 13448934 |
| 1740072600 | 0.032 | -0.001 | -3.03 | 0.0335 | 0.0335 | 0.032 | 38801356 |
| 1739986200 | 0.033 | 0.002 | 6.45 | 0.031 | 0.033 | 0.031 | 91669944 |
| 1739899800 | 0.031 | -0.0015 | -4.62 | 0.0315 | 0.0315 | 0.031 | 68555667 |
| 1739813400 | 0.0325 | -0.001 | -2.99 | 0.0335 | 0.0335 | 0.0325 | 40279476 |
| 1739554200 | 0.0335 | -0.002 | -5.63 | 0.0354999 | 0.0354999 | 0.0335 | 46488527 |
| 1739467800 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 14323569 |
| 1739381400 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.036 | 0.0354999 | 6691391 |
| 1739295000 | 0.036 | -0.0005 | -1.37 | 0.0365 | 0.0365 | 0.036 | 29600355 |
| 1739208600 | 0.0365 | -0.0005 | -1.35 | 0.037 | 0.037 | 0.0365 | 38396855 |
| 1738949400 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 37296909 |
| 1738863000 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 19662574 |
| 1738776600 | 0.038 | -0.0025 | -6.17 | 0.0405 | 0.0405 | 0.038 | 20300634 |
| 1738690200 | 0.0405 | 0.0025 | 6.58 | 0.038 | 0.0405 | 0.038 | 92604211 |
| 1738603800 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 18935885 |
| 1738344600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 8758582 |
| 1738258200 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 44943242 |
| 1738171800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 74154725 |
| 1738085400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.037 | 184375985 |
| 1737999000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.0515 | 0.04 | 689675036 |
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
