Premium
Ct Global Managed Portfolio Trust Plc (CMPG)
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 | -1 | -0.380228136882 | 263 | 263 | 259 | 36526 | 262.66185908 | DE |
| 4 | -3 | -1.1320754717 | 265 | 270 | 259 | 28803 | 264.37394218 | DE |
| 12 | -3 | -1.1320754717 | 265 | 271 | 259 | 41086 | 265.64154792 | DE |
| 26 | 7 | 2.74509803922 | 255 | 271 | 250 | 37279 | 259.79010041 | DE |
| 52 | 23 | 9.62343096234 | 239 | 271 | 236 | 35836 | 254.47666914 | DE |
| 156 | 13 | 5.22088353414 | 249 | 271 | 208 | 34392 | 239.97734426 | DE |
| 260 | 79 | 43.1693989071 | 183 | 298 | 152.5 | 32769 | 247.64627466 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 262 | 0 | 0.00 | 262 | 262 | 262 | 7864 |
| 1741887000 | 262 | 0 | 0.00 | 262 | 262 | 262 | 36833 |
| 1741800600 | 262 | -1 | -0.38 | 263 | 263 | 261 | 24921 |
| 1741714200 | 263 | 0 | 0.00 | 263 | 263 | 259 | 43607 |
| 1741627800 | 263 | 0 | 0.00 | 263 | 263 | 259 | 56325 |
| 1741368600 | 263 | 0 | 0.00 | 263 | 263 | 259 | 20942 |
| 1741282200 | 263 | 0 | 0.00 | 263 | 263 | 259 | 15833 |
| 1741195800 | 263 | -1 | -0.38 | 264 | 264 | 263 | 11481 |
| 1741109400 | 264 | 0 | 0.00 | 264 | 264 | 264 | 25000 |
| 1741023000 | 264 | 0 | 0.00 | 264 | 264 | 264 | 33512 |
| 1740763800 | 264 | -1 | -0.38 | 264 | 264 | 264 | 14656 |
| 1740677400 | 265 | 0 | 0.00 | 265 | 265 | 265 | 18812 |
| 1740591000 | 265 | 0 | 0.00 | 265 | 265 | 265 | 11884 |
| 1740504600 | 265 | -1 | -0.38 | 266 | 266 | 265 | 16975 |
| 1740418200 | 266 | 0 | 0.00 | 266 | 266 | 262 | 46569 |
| 1740159000 | 266 | 0 | 0.00 | 266 | 266 | 266 | 48105 |
| 1740072600 | 266 | 0 | 0.00 | 266 | 268 | 266 | 57790 |
| 1739986200 | 266 | 0 | 0.00 | 266 | 270 | 266 | 16955 |
| 1739899800 | 266 | 1 | 0.38 | 265 | 268 | 265 | 24737 |
| 1739813400 | 265 | 0 | 0.00 | 265 | 268 | 265 | 27274 |
| 1739554200 | 265 | 0 | 0.00 | 265 | 268 | 265 | 23854 |
| 1739467800 | 265 | 0 | 0.00 | 265 | 268 | 265 | 57507 |
| 1739381400 | 265 | 0 | 0.00 | 265 | 268 | 265 | 42789 |
| 1739295000 | 265 | 0 | 0.00 | 265 | 268 | 265 | 250487 |
| 1739208600 | 265 | -1 | -0.38 | 266 | 266 | 263 | 115758 |
| 1738949400 | 266 | 0 | 0.00 | 266 | 266 | 263 | 12317 |
| 1738863000 | 266 | 0 | 0.00 | 266 | 266 | 263 | 19949 |
| 1738776600 | 266 | -1 | -0.37 | 267 | 267 | 264 | 52533 |
| 1738690200 | 267 | 0 | 0.00 | 267 | 267 | 267 | 21219 |
| 1738603800 | 267 | 0 | 0.00 | 267 | 267 | 264 | 45698 |
| 1738344600 | 267 | 0 | 0.00 | 267 | 267 | 264 | 21972 |
| 1738258200 | 267 | 0 | 0.00 | 267 | 267 | 267 | 19716 |
| 1738171800 | 267 | 0 | 0.00 | 267 | 267 | 264 | 22096 |
| 1738085400 | 267 | 0 | 0.00 | 267 | 267 | 264 | 49559 |
| 1737999000 | 267 | 0 | 0.00 | 267 | 267 | 264 | 21902 |
| 1737739800 | 267 | -1 | -0.37 | 268 | 268 | 265 | 73224 |
| 1737653400 | 268 | 0 | 0.00 | 268 | 268 | 268 | 10823 |
| 1737567000 | 268 | 0 | 0.00 | 268 | 268 | 268 | 20225 |
| 1737480600 | 268 | 0 | 0.00 | 268 | 268 | 268 | 55401 |
| 1737394200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 40039 |
| 1737135000 | 268 | 0 | 0.00 | 268 | 268 | 268 | 9304 |
| 1737048600 | 268 | 0 | 0.00 | 268 | 268 | 268 | 49271 |
| 1736962200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 5211 |
| 1736875800 | 268 | 0 | 0.00 | 268 | 271 | 268 | 117253 |
| 1736789400 | 268 | 0 | 0.00 | 268 | 268 | 268 | 20207 |
| 1736530200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 17784 |
| 1736443800 | 268 | 3 | 1.13 | 265 | 268 | 265 | 63656 |
| 1736357400 | 265 | 0 | 0.00 | 265 | 265 | 265 | 22914 |
| 1736271000 | 265 | 0 | 0.00 | 265 | 265 | 265 | 97202 |
| 1736184600 | 265 | 0 | 0.00 | 265 | 265 | 265 | 37393 |
| 1735925400 | 265 | 0 | 0.00 | 265 | 268 | 265 | 77707 |
| 1735839000 | 265 | 0 | 0.00 | 265 | 268 | 265 | 21129 |
| 1735666200 | 265 | 0 | 0.00 | 265 | 268 | 265 | 46160 |
| 1735579800 | 265 | 0 | 0.00 | 266 | 268 | 265 | 27893 |
| 1735320600 | 265 | 0 | 0.00 | 265 | 266 | 265 | 18621 |
| 1735061400 | 265 | 0 | 0.00 | 263 | 267 | 263 | 84844 |
| 1734975000 | 265 | 0 | 0.00 | 265 | 267 | 265 | 45034 |
| 1734715800 | 265 | 1 | 0.38 | 265 | 267 | 265 | 51041 |
| 1734629400 | 264 | 1 | 0.38 | 263 | 266 | 263 | 28608 |
| 1734543000 | 263 | 2 | 0.77 | 258 | 263 | 258 | 28148 |
| 1734456600 | 261 | 0 | 0.00 | 261 | 262 | 261 | 45874 |
| 1734370200 | 261 | 2 | 0.77 | 260 | 262 | 260 | 41576 |
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
