Premium
Cordiant Digital Infrastructure Limited (CORD)
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 | 0.6 | 0.681818181818 | 88 | 88.6 | 88 | 861414 | 88.23574601 | DE |
| 4 | 4.6 | 5.47619047619 | 84 | 88.6 | 82.2 | 938950 | 85.37692583 | DE |
| 12 | -3 | -3.27510917031 | 91.6 | 94.4 | 82 | 1411534 | 89.34873318 | DE |
| 26 | 9.6 | 12.1518987342 | 79 | 94.4 | 77.4 | 1318356 | 87.04610504 | DE |
| 52 | 19.2 | 27.6657060519 | 69.4 | 94.4 | 62 | 1582798 | 78.0895886 | DE |
| 156 | -15.4 | -14.8076923077 | 104 | 112 | 59.6 | 1293950 | 82.49216121 | DE |
| 260 | -12.4 | -12.2772277228 | 101 | 115.5 | 59.6 | 1204130 | 87.25079976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 88.6 | 0.2 | 0.23 | 88.4 | 88.6 | 88.4 | 489919 |
| 1740591000 | 88.4 | 0.4 | 0.45 | 88.4 | 88.4 | 88.4 | 1611736 |
| 1740504600 | 88 | -0.2 | -0.23 | 88 | 88.4 | 88 | 754166 |
| 1740418200 | 88.2 | 0.2 | 0.23 | 88.4 | 88.4 | 88.2 | 383645 |
| 1740159000 | 88 | 0.4 | 0.46 | 88 | 88 | 88 | 1067605 |
| 1740072600 | 87.6 | -0.6 | -0.68 | 87.6 | 87.6 | 87.6 | 687100 |
| 1739986200 | 88.2 | 0.8 | 0.92 | 87.8 | 88.2 | 87.8 | 622644 |
| 1739899800 | 87.4 | -0.2 | -0.23 | 87.8 | 87.8 | 87.4 | 951963 |
| 1739813400 | 87.6 | 0.6 | 0.69 | 87.4 | 87.6 | 87.4 | 831130 |
| 1739554200 | 87 | 1 | 1.16 | 85.8 | 87 | 85.8 | 567509 |
| 1739467800 | 86 | 0.8 | 0.94 | 85.4 | 86.6 | 85.4 | 958128 |
| 1739381400 | 85.2 | 2 | 2.40 | 83.4 | 85.2 | 83.4 | 1152990 |
| 1739295000 | 83.2 | 0.2 | 0.24 | 84 | 84 | 83.2 | 469535 |
| 1739208600 | 83 | -0.2 | -0.24 | 83.4 | 84 | 83 | 410294 |
| 1738949400 | 83.2 | -0.2 | -0.24 | 84 | 84 | 83.2 | 1333525 |
| 1738863000 | 83.4 | 0 | 0.00 | 83.4 | 83.6 | 83.4 | 317787 |
| 1738776600 | 83.4 | 0.4 | 0.48 | 83.2 | 83.4 | 83 | 715786 |
| 1738690200 | 83 | 0.8 | 0.97 | 84 | 84 | 82.6 | 2653852 |
| 1738603800 | 82.2 | -1.8 | -2.14 | 83.6 | 83.6 | 82.2 | 1988562 |
| 1738344600 | 84 | 0 | 0.00 | 84 | 84.8 | 83.4 | 811122 |
| 1738258200 | 84 | 0 | 0.00 | 82.8 | 84.2 | 82.4 | 867775 |
| 1738171800 | 84 | -0.6 | -0.71 | 84.2 | 84.2 | 82 | 3536271 |
| 1738085400 | 84.6 | -1.4 | -1.63 | 85.2 | 85.4 | 84.2 | 1454745 |
| 1737999000 | 86 | -1.2 | -1.38 | 87 | 87 | 86 | 1010483 |
| 1737739800 | 87.2 | -0.4 | -0.46 | 87.6 | 87.6 | 87 | 528580 |
| 1737653400 | 87.6 | -1.6 | -1.79 | 89.2 | 89.6 | 87.4 | 981357 |
| 1737567000 | 89.2 | -0.6 | -0.67 | 89.6 | 89.6 | 89.2 | 674081 |
| 1737480600 | 89.8 | -0.6 | -0.66 | 89.8 | 89.8 | 89.6 | 552151 |
| 1737394200 | 90.4 | 0.2 | 0.22 | 90.6 | 90.6 | 89.8 | 2889686 |
| 1737135000 | 90.2 | -0.2 | -0.22 | 91.2 | 91.2 | 90.2 | 1789101 |
| 1737048600 | 90.4 | -0.8 | -0.88 | 91 | 91 | 89.4 | 920533 |
| 1736962200 | 91.2 | 1.2 | 1.33 | 90.2 | 91.2 | 90 | 780220 |
| 1736875800 | 90 | -0.2 | -0.22 | 89.4 | 90.8 | 89.2 | 601829 |
| 1736789400 | 90.2 | 0.8 | 0.89 | 89.6 | 90.4 | 89.4 | 217591 |
| 1736530200 | 89.4 | -1.8 | -1.97 | 89.4 | 89.4 | 89.4 | 572945 |
| 1736443800 | 91.2 | 1.8 | 2.01 | 90.6 | 91.2 | 90.6 | 525414 |
| 1736357400 | 89.4 | -0.2 | -0.22 | 91.2 | 91.2 | 89.4 | 385515 |
| 1736271000 | 89.6 | -0.2 | -0.22 | 89.8 | 89.8 | 89.6 | 1033998 |
| 1736184600 | 89.8 | -1.2 | -1.32 | 90.4 | 91.4 | 89.8 | 342463 |
| 1735925400 | 91 | 0.4 | 0.44 | 90.4 | 91 | 90.4 | 259534 |
| 1735839000 | 90.6 | 0.6 | 0.67 | 91.6 | 91.6 | 90.6 | 173761 |
| 1735666200 | 90 | -0.4 | -0.44 | 90.6 | 90.8 | 90 | 195427 |
| 1735579800 | 90.4 | -0.2 | -0.22 | 90.4 | 90.4 | 90.4 | 147280 |
| 1735320600 | 90.6 | -0.8 | -0.88 | 90.6 | 90.6 | 90.6 | 110085 |
| 1735061400 | 91.4 | -1 | -1.08 | 90.6 | 91.4 | 90.4 | 604286 |
| 1734975000 | 92.4 | 0 | 0.00 | 93.2 | 93.2 | 90.6 | 491971 |
| 1734715800 | 92.4 | 1.4 | 1.54 | 92.2 | 92.4 | 92.2 | 463011 |
| 1734629400 | 91 | -1.4 | -1.52 | 92 | 92 | 91 | 794300 |
| 1734543000 | 92.4 | -0.6 | -0.65 | 94 | 94.4 | 92.4 | 199963 |
| 1734456600 | 93 | 0.6 | 0.65 | 92.6 | 94 | 92.6 | 3332972 |
| 1734370200 | 92.4 | 1 | 1.09 | 91.6 | 92.4 | 91.6 | 3941491 |
| 1734111000 | 91.4 | 1.6 | 1.78 | 90.2 | 91.6 | 90.2 | 4507647 |
| 1734024600 | 89.8 | 0.4 | 0.45 | 89.4 | 90 | 87.8 | 4338020 |
| 1733938200 | 89.4 | -1.6 | -1.76 | 90.2 | 91 | 89.4 | 1429450 |
| 1733851800 | 91 | -1.2 | -1.30 | 92 | 92 | 90.2 | 591562 |
| 1733765400 | 92.2 | -0.2 | -0.22 | 92.2 | 93 | 92 | 18931289 |
| 1733506200 | 92.4 | 0.8 | 0.87 | 91.6 | 93.8 | 91.6 | 1501658 |
| 1733419800 | 91.6 | 0.8 | 0.88 | 90 | 91.6 | 90 | 2138138 |
| 1733333400 | 90.8 | -0.4 | -0.44 | 92 | 92.2 | 90.8 | 381696 |
| 1733247000 | 91.2 | 0.2 | 0.22 | 91.4 | 92.2 | 91.2 | 484056 |
| 1733160600 | 91 | 1.4 | 1.56 | 89.8 | 91.8 | 89.8 | 646566 |
| 1732901400 | 89.6 | -0.4 | -0.44 | 89.6 | 89.6 | 89.6 | 482800 |
| 1732815000 | 90 | -0.2 | -0.22 | 90.4 | 92 | 90 | 3897775 |
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
