Premium
Cmc Markets Plc (CMCX)
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 | -11 | -4.28015564202 | 257 | 262.5 | 242.5 | 172843 | 249.22705649 | DE |
| 4 | -43 | -14.8788927336 | 289 | 292 | 242.5 | 240930 | 261.55769864 | DE |
| 12 | -51 | -17.1717171717 | 297 | 349 | 242.5 | 414599 | 289.34835863 | DE |
| 26 | -87.5 | -26.2368815592 | 333.5 | 349 | 242.5 | 381398 | 300.82034817 | DE |
| 52 | 139 | 129.906542056 | 107 | 349 | 105.6 | 479755 | 256.66119026 | DE |
| 156 | -17 | -6.463878327 | 263 | 349 | 87.6 | 444289 | 221.47111377 | DE |
| 260 | 95 | 62.9139072848 | 151 | 554 | 87.6 | 455514 | 263.35223681 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 246 | -2 | -0.81 | 244 | 247.5 | 242.5 | 165867 |
| 1735839000 | 248 | 0 | 0.00 | 262.5 | 262.5 | 245 | 227468 |
| 1735666200 | 248 | 0.5 | 0.20 | 246 | 251 | 246 | 92844 |
| 1735579800 | 247.5 | -7.5 | -2.94 | 250 | 251 | 246 | 233209 |
| 1735320600 | 255 | -1.5 | -0.58 | 257 | 257 | 250.5 | 137851 |
| 1735061400 | 256.5 | 5.5 | 2.19 | 262.5 | 262.5 | 251.5 | 70838 |
| 1734975000 | 251 | -4 | -1.57 | 242.5 | 252.5 | 242.5 | 174843 |
| 1734715800 | 255 | 1 | 0.39 | 268 | 268 | 249.5 | 436174 |
| 1734629400 | 254 | -1 | -0.39 | 250 | 256 | 246 | 423769 |
| 1734543000 | 255 | 0 | 0.00 | 268.5 | 268.5 | 255 | 267157 |
| 1734456600 | 255 | -8.5 | -3.23 | 260 | 262 | 255 | 306301 |
| 1734370200 | 263.5 | 1 | 0.38 | 268.5 | 268.5 | 261.5 | 251459 |
| 1734111000 | 262.5 | -9 | -3.31 | 280 | 280 | 262.5 | 304656 |
| 1734024600 | 271.5 | -2.5 | -0.91 | 280 | 280 | 271 | 209970 |
| 1733938200 | 274 | -0.5 | -0.18 | 270 | 276.5 | 270 | 189591 |
| 1733851800 | 274.5 | -9 | -3.17 | 278 | 282.5 | 274.5 | 249696 |
| 1733765400 | 283.5 | -2 | -0.70 | 282 | 289 | 282 | 175280 |
| 1733506200 | 285.5 | -8 | -2.73 | 289 | 292 | 285.5 | 344710 |
| 1733419800 | 293.5 | 1.5 | 0.51 | 284 | 293.5 | 284 | 251885 |
| 1733333400 | 292 | 4.5 | 1.57 | 299.5 | 299.5 | 287.5 | 366549 |
| 1733247000 | 287.5 | 2.5 | 0.88 | 285 | 287.5 | 279.5 | 354656 |
| 1733160600 | 285 | 8.5 | 3.07 | 284.5 | 292 | 280 | 374067 |
| 1732901400 | 276.5 | 4.5 | 1.65 | 268 | 279 | 267 | 368744 |
| 1732815000 | 272 | 4.5 | 1.68 | 272 | 277 | 269 | 578329 |
| 1732728600 | 267.5 | 3.5 | 1.33 | 276 | 276 | 261 | 384481 |
| 1732642200 | 264 | -10 | -3.65 | 275 | 275 | 262 | 1010711 |
| 1732555800 | 274 | 10 | 3.79 | 266 | 275.5 | 265.5 | 979886 |
| 1732296600 | 264 | -24.5 | -8.49 | 288.5 | 297 | 264 | 1829806 |
| 1732210200 | 288.5 | -50 | -14.77 | 338 | 349 | 281 | 2139075 |
| 1732123800 | 338.5 | 7.5 | 2.27 | 335 | 342.5 | 330 | 501252 |
| 1732037400 | 331 | 3.5 | 1.07 | 317.5 | 331 | 317.5 | 146269 |
| 1731951000 | 327.5 | 2.5 | 0.77 | 322.5 | 327.5 | 318 | 105968 |
| 1731691800 | 325 | 2.5 | 0.78 | 330 | 330 | 319 | 775762 |
| 1731605400 | 322.5 | 9.5 | 3.04 | 319.5 | 324 | 312 | 191404 |
| 1731519000 | 313 | -4 | -1.26 | 324.5 | 325 | 309 | 313130 |
| 1731432600 | 317 | -6 | -1.86 | 320 | 320.5 | 315.5 | 309004 |
| 1731346200 | 323 | 4 | 1.25 | 320 | 324 | 318.5 | 203635 |
| 1731087000 | 319 | -5.5 | -1.69 | 312 | 323 | 312 | 95119 |
| 1731000600 | 324.5 | 10.5 | 3.34 | 312 | 325.5 | 312 | 208664 |
| 1730914200 | 314 | 4 | 1.29 | 304 | 321 | 304 | 220201 |
| 1730827800 | 310 | -1.5 | -0.48 | 326 | 326 | 309.5 | 241263 |
| 1730741400 | 311.5 | 1 | 0.32 | 310 | 317.5 | 309 | 238455 |
| 1730482200 | 310.5 | 4 | 1.31 | 303.5 | 313 | 303.5 | 217801 |
| 1730395800 | 306.5 | -4 | -1.29 | 313.5 | 313.5 | 304 | 221223 |
| 1730309400 | 310.5 | 8.5 | 2.81 | 306.5 | 317.5 | 300 | 1178750 |
| 1730223000 | 302 | -17 | -5.33 | 318 | 318 | 299 | 384817 |
| 1730136600 | 319 | -5.5 | -1.69 | 324.5 | 325.5 | 318.5 | 304835 |
| 1729873800 | 324.5 | -0.5 | -0.15 | 313.5 | 328.5 | 313.5 | 172346 |
| 1729787400 | 325 | 8.5 | 2.69 | 325 | 331.5 | 317 | 327189 |
| 1729701000 | 316.5 | 2 | 0.64 | 325 | 325 | 311.5 | 246958 |
| 1729614600 | 314.5 | -4.5 | -1.41 | 312 | 316.5 | 310.5 | 153022 |
| 1729528200 | 319 | -2 | -0.62 | 334.5 | 334.5 | 314 | 217917 |
| 1729269000 | 321 | -17 | -5.03 | 336 | 336 | 318.5 | 324740 |
| 1729182600 | 338 | 4 | 1.20 | 335 | 338 | 331 | 252538 |
| 1729096200 | 334 | 14.5 | 4.54 | 325 | 334.5 | 320.5 | 509975 |
| 1729009800 | 319.5 | 13 | 4.24 | 307.5 | 319.5 | 306.5 | 362893 |
| 1728923400 | 306.5 | 2.5 | 0.82 | 304 | 306.5 | 299 | 527003 |
| 1728664200 | 304 | 7.5 | 2.53 | 297 | 308.5 | 291 | 530792 |
| 1728577800 | 296.5 | -7 | -2.31 | 304.5 | 311.5 | 292 | 905688 |
| 1728491400 | 303.5 | -1.5 | -0.49 | 324.5 | 328 | 298 | 1841596 |
| 1728405000 | 305 | 4.5 | 1.50 | 298 | 305 | 298 | 234311 |
| 1728318600 | 300.5 | -9.5 | -3.06 | 325 | 325 | 298 | 362244 |
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
