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 | -1.5 | -1.1320754717 | 132.5 | 135.5 | 131 | 36638 | 131.59383598 | DE |
| 4 | 0.5 | 0.383141762452 | 130.5 | 136.5 | 127.5 | 41061 | 131.54184435 | DE |
| 12 | 5.5 | 4.38247011952 | 125.5 | 136.5 | 122 | 63750 | 128.71239662 | DE |
| 26 | 4.5 | 3.55731225296 | 126.5 | 136.5 | 120 | 73753 | 127.13747138 | DE |
| 52 | 18.5 | 16.4444444444 | 112.5 | 136.5 | 112.5 | 87528 | 123.16901638 | DE |
| 156 | 22 | 20.1834862385 | 109 | 136.5 | 101.5 | 67404 | 116.87109564 | DE |
| 260 | -13.5 | -9.34256055363 | 144.5 | 148 | 101.5 | 59167 | 121.1711629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 131 | 0 | 0.00 | 132 | 134.5 | 131 | 42513 |
| 1783614600 | 131 | 0 | 0.00 | 132 | 135 | 131 | 20131 |
| 1783528200 | 131 | -1 | -0.76 | 132.5 | 134.5 | 131 | 54275 |
| 1783441800 | 132 | 0 | 0.00 | 132.5 | 134 | 132 | 42401 |
| 1783355400 | 132 | 0 | 0.00 | 132.5 | 134.5 | 132 | 33269 |
| 1783096200 | 132 | 0 | 0.00 | 132.5 | 135.5 | 132 | 33116 |
| 1783009800 | 132 | 0 | 0.00 | 132.5 | 134.5 | 132 | 19947 |
| 1782923400 | 132 | 0 | 0.00 | 132.5 | 134 | 132 | 20955 |
| 1782837000 | 132 | 0 | 0.00 | 132.5 | 134 | 132 | 46989 |
| 1782750600 | 132 | -0.5 | -0.38 | 132.5 | 135 | 132 | 98007 |
| 1782491400 | 132.5 | 0 | 0.00 | 132.5 | 136.5 | 132.5 | 26436 |
| 1782405000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 48951 |
| 1782318600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 128.5 | 33383 |
| 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 |
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.
