Premium
Clontarf Energy Plc (CLON)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -2.5641025641 | 0.039 | 0.0405 | 0.038 | 32052377 | 0.03949923 | DE |
| 4 | 0.0065 | 20.6349206349 | 0.0315 | 0.0515 | 0.03 | 113751192 | 0.04061848 | DE |
| 12 | -0.003 | -7.31707317073 | 0.041 | 0.0515 | 0.0285 | 77090550 | 0.03839939 | DE |
| 26 | -0.042 | -52.5 | 0.08 | 0.105 | 0.0285 | 129090287 | 0.05219529 | DE |
| 52 | -0.0045 | -10.5882352941 | 0.0425 | 0.145 | 0.0125 | 210835914 | 0.0491409 | DE |
| 156 | -0.202 | -84.1666666667 | 0.24 | 0.795 | 0.0125 | 141601455 | 0.09207962 | DE |
| 260 | -1.012 | -96.380952381 | 1.05 | 1.125 | 0.0125 | 87405307 | 0.10102808 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 0.04 | 0.0035 | 9.59 | 0.0365 | 0.04 | 0.0365 | 94629785 |
| 1737653400 | 0.0365 | 0.0025 | 7.35 | 0.034 | 0.038 | 0.034 | 142246463 |
| 1737567000 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 72911561 |
| 1737480600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 29709000 |
| 1737394200 | 0.034 | -0.0025 | -6.85 | 0.0365 | 0.0365 | 0.0335 | 109467478 |
| 1737135000 | 0.0365 | -0.0015 | -3.95 | 0.038 | 0.038 | 0.035 | 61222056 |
| 1737048600 | 0.038 | -0.0035 | -8.43 | 0.0415 | 0.042 | 0.038 | 133956038 |
| 1736962200 | 0.0415 | 0.0115 | 38.33 | 0.03 | 0.0415 | 0.03 | 443359549 |
| 1736875800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12098188 |
| 1736789400 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 9484627 |
| 1736530200 | 0.031 | -0.0005 | -1.59 | 0.0315 | 0.0315 | 0.031 | 12528224 |
| 1736443800 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 25875253 |
| 1736357400 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 4551998 |
| 1736271000 | 0.0315 | -0.0005 | -1.56 | 0.032 | 0.032 | 0.0315 | 7473829 |
| 1736184600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 14364967 |
| 1735925400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 20134209 |
| 1735839000 | 0.032 | -0.0005 | -1.54 | 0.0325 | 0.0325 | 0.032 | 24886801 |
| 1735666200 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 7084241 |
| 1735579800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 9271448 |
| 1735320600 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 37430796 |
| 1735061400 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 3036526 |
| 1734975000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 20444155 |
| 1734715800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 12751611 |
| 1734629400 | 0.0325 | -0.001 | -2.99 | 0.0325 | 0.0325 | 0.0325 | 7783730 |
| 1734543000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 10961625 |
| 1734456600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 11966776 |
| 1734370200 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 32523701 |
| 1734111000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 4299876 |
| 1734024600 | 0.0335 | -0.0025 | -6.94 | 0.036 | 0.036 | 0.0335 | 45057555 |
| 1733938200 | 0.036 | 0.002 | 5.88 | 0.034 | 0.036 | 0.034 | 50879195 |
| 1733851800 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 21931843 |
| 1733765400 | 0.035 | 0.0005 | 1.45 | 0.0345 | 0.0354999 | 0.0345 | 62064454 |
| 1733506200 | 0.0345 | -0.002 | -5.48 | 0.0365 | 0.0365 | 0.032 | 178579445 |
| 1733419800 | 0.0365 | 0.0055 | 17.74 | 0.031 | 0.041 | 0.031 | 640758972 |
| 1733333400 | 0.031 | -0.0025 | -7.46 | 0.0335 | 0.0335 | 0.0285 | 175570227 |
| 1733247000 | 0.0335 | -0.004 | -10.67 | 0.0375 | 0.0375 | 0.0315 | 146794331 |
| 1733160600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 16349107 |
| 1732901400 | 0.0375 | -0.0025 | -6.25 | 0.04 | 0.04 | 0.0375 | 85940710 |
| 1732815000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3643642 |
| 1732728600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12066783 |
| 1732642200 | 0.04 | -0.0035 | -8.05 | 0.0434999 | 0.0434999 | 0.04 | 31314960 |
| 1732555800 | 0.0434999 | 0.0029999 | 7.41 | 0.0405 | 0.0434999 | 0.0405 | 142317580 |
| 1732296600 | 0.0405 | 0.002 | 5.19 | 0.0385 | 0.0405 | 0.0385 | 60678966 |
| 1732210200 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.0375 | 53881835 |
| 1732123800 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 54686250 |
| 1732037400 | 0.041 | 0.002 | 5.13 | 0.039 | 0.041 | 0.039 | 51187212 |
| 1731951000 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 21392874 |
| 1731691800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 9200000 |
| 1731605400 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.039 | 122819715 |
| 1731519000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14777379 |
| 1731432600 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.039 | 40278522 |
| 1731346200 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 13335289 |
| 1731087000 | 0.041 | -0.0015 | -3.53 | 0.0425 | 0.0425 | 0.041 | 36193226 |
| 1731000600 | 0.0425 | -0.003 | -6.59 | 0.0455 | 0.0455 | 0.0425 | 48646077 |
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
