Premium
CT Global Managed Portfolio Trust Plc (CMPI)
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 | 2 | 1.53256704981 | 130.5 | 132.5 | 128.5 | 38830 | 131.31795331 | DE |
| 4 | 3.5 | 2.71317829457 | 129 | 135.5 | 127.5 | 58109 | 130.90762031 | DE |
| 12 | 10 | 8.16326530612 | 122.5 | 135.5 | 122 | 75477 | 127.46050993 | DE |
| 26 | 8 | 6.42570281124 | 124.5 | 135.5 | 120 | 79931 | 126.69716384 | DE |
| 52 | 19.5 | 17.2566371681 | 113 | 135.5 | 110 | 87954 | 122.70400618 | DE |
| 156 | 17.5 | 15.2173913043 | 115 | 135.5 | 101.5 | 67445 | 116.71686408 | DE |
| 260 | -10 | -7.01754385965 | 142.5 | 148 | 101.5 | 59009 | 121.16344208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 128.5 | 16603 |
| 1782145800 | 132.5 | 2 | 1.53 | 131 | 132.5 | 131 | 62799 |
| 1781886600 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 38518 |
| 1781800200 | 130.5 | 0 | 0.00 | 130 | 130.5 | 130 | 32966 |
| 1781713800 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 43262 |
| 1781627400 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 127.5 | 39975 |
| 1781541000 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 127.5 | 45546 |
| 1781281800 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 129 | 63681 |
| 1781195400 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 129 | 35616 |
| 1781109000 | 130.5 | 0 | 0.00 | 131.5 | 131.5 | 130.5 | 140747 |
| 1781022600 | 130.5 | 0 | 0.00 | 131.5 | 131.5 | 130.5 | 102804 |
| 1780936200 | 130.5 | -1 | -0.76 | 131.5 | 132 | 130.5 | 123270 |
| 1780677000 | 131.5 | 0 | 0.00 | 131.5 | 135.5 | 131.5 | 25328 |
| 1780590600 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 129 | 38301 |
| 1780504200 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 129 | 12519 |
| 1780417800 | 131.5 | 0 | 0.00 | 131.5 | 134 | 131.5 | 51233 |
| 1780331400 | 131.5 | 0.5 | 0.38 | 131.5 | 134 | 131 | 155723 |
| 1780072200 | 131 | 0 | 0.00 | 131.5 | 133 | 131 | 40836 |
| 1779985800 | 131 | 0.5 | 0.38 | 131.5 | 131.5 | 131 | 22797 |
| 1779899400 | 130.5 | 1.5 | 1.16 | 129 | 130.5 | 129 | 69647 |
| 1779813000 | 129 | 0 | 0.00 | 129 | 129 | 127.5 | 67110 |
| 1779467400 | 129 | 0.5 | 0.39 | 128.5 | 129 | 126 | 66156 |
| 1779381000 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 3602 |
| 1779294600 | 128.5 | 0 | 0.00 | 128.5 | 131 | 128.5 | 86298 |
| 1779208200 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 46646 |
| 1779121800 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 124.5 | 35685 |
| 1778862600 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 124.5 | 98885 |
| 1778776200 | 128.5 | 0.5 | 0.39 | 128 | 131 | 124 | 36052 |
| 1778689800 | 128 | 0.5 | 0.39 | 127.5 | 128 | 125 | 25345 |
| 1778603400 | 127.5 | 0 | 0.00 | 127.5 | 130 | 127.5 | 36369 |
| 1778517000 | 127.5 | 0.5 | 0.39 | 127 | 130 | 127 | 82468 |
| 1778257800 | 127 | 0 | 0.00 | 127 | 129 | 127 | 50613 |
| 1778171400 | 127 | 1 | 0.79 | 125.5 | 127 | 124 | 60866 |
| 1778085000 | 126 | 0 | 0.00 | 125.5 | 126 | 125.5 | 6748 |
| 1777998600 | 126 | 0 | 0.00 | 125.5 | 129 | 125.5 | 40308 |
| 1777653000 | 126 | 0 | 0.00 | 125.5 | 130.5 | 125.5 | 68344 |
| 1777566600 | 126 | 0 | 0.00 | 125.5 | 130.5 | 122 | 143461 |
| 1777480200 | 126 | 0 | 0.00 | 125.5 | 126 | 122 | 42870 |
| 1777393800 | 126 | 0 | 0.00 | 125.5 | 126 | 122 | 50259 |
| 1777307400 | 126 | 0 | 0.00 | 125.5 | 129 | 125.5 | 95539 |
| 1777048200 | 126 | 0 | 0.00 | 125.5 | 129 | 125.5 | 81587 |
| 1776961800 | 126 | 0 | 0.00 | 125.5 | 129 | 125.5 | 22834 |
| 1776875400 | 126 | 0 | 0.00 | 125.5 | 126 | 125.5 | 159164 |
| 1776789000 | 126 | 0 | 0.00 | 125.5 | 130.5 | 125.5 | 104254 |
| 1776702600 | 126 | 0.5 | 0.40 | 125.5 | 126 | 125.5 | 486583 |
| 1776443400 | 125.5 | 0 | 0.00 | 125.5 | 129.5 | 122 | 59416 |
| 1776357000 | 125.5 | 0 | 0.00 | 125.5 | 130.5 | 125.5 | 16585 |
| 1776270600 | 125.5 | 0 | 0.00 | 125.5 | 130.5 | 125.5 | 63886 |
| 1776184200 | 125.5 | 0 | 0.00 | 125.5 | 129.5 | 122 | 94826 |
| 1776097800 | 125.5 | -1 | -0.79 | 126.5 | 126.5 | 123 | 59794 |
| 1775838600 | 126.5 | 0.5 | 0.40 | 126 | 126.5 | 122 | 266632 |
| 1775752200 | 126 | 0 | 0.00 | 126 | 129.5 | 125 | 138616 |
| 1775665800 | 126 | 3.5 | 2.86 | 124 | 129.5 | 124 | 73989 |
| 1775579400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 163016 |
| 1775147400 | 122.5 | 0 | 0.00 | 122.5 | 126.5 | 122.5 | 37068 |
| 1775061000 | 122.5 | 1.5 | 1.24 | 122.5 | 126.5 | 122 | 92650 |
| 1774974600 | 121 | 0.5 | 0.41 | 120.5 | 124 | 120.5 | 158667 |
| 1774888200 | 120.5 | -0.5 | -0.41 | 121 | 124 | 120.5 | 33559 |
| 1774632600 | 121 | -4 | -3.20 | 121.5 | 125 | 121 | 31093 |
| 1774546200 | 125 | 3.5 | 2.88 | 121.5 | 125 | 121.5 | 30407 |
| 1774459800 | 121.5 | 0 | 0.00 | 121.5 | 125 | 121.5 | 36006 |
| 1774373400 | 121.5 | -1 | -0.82 | 122.5 | 122.5 | 120 | 47801 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
