Premium
Scmesgaccetfusd (CPPR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 10.093 | -0.06 | -0.55 | 10.206 | 10.254 | 9.906 | 18411 |
| 1745512200 | 10.149 | 0.29 | 2.96 | 9.877 | 10.193 | 9.7129999 | 18640 |
| 1745425800 | 9.8575 | 0.18 | 1.86 | 9.964 | 10.103 | 9.772 | 74443 |
| 1745339400 | 9.6775 | 0.13 | 1.41 | 9.65 | 9.709 | 9.5175 | 6 |
| 1744907400 | 9.543 | -0.07 | -0.70 | 9.578 | 9.705 | 9.454 | 2671 |
| 1744821000 | 9.61 | 0.05 | 0.52 | 9.61 | 9.61 | 9.61 | 0 |
| 1744734600 | 9.5605 | 0.17 | 1.84 | 9.477 | 9.5795 | 9.446 | 151 |
| 1744648200 | 9.3875 | 0.41 | 4.56 | 9.3875 | 9.3875 | 9.3875 | 45 |
| 1744389000 | 8.9785 | 0.2 | 2.32 | 8.8539999 | 9.074 | 8.644 | 206 |
| 1744302600 | 8.775 | 0.62 | 7.58 | 9.11 | 9.11 | 8.687 | 584 |
| 1744216200 | 8.1565 | -0.25 | -3.00 | 8.1565 | 8.1565 | 8.1565 | 0 |
| 1744129800 | 8.4085 | 0.15 | 1.85 | 8.6 | 8.819 | 8.3844999 | 204 |
| 1744043400 | 8.256 | -1.22 | -12.89 | 8.256 | 8.256 | 8.256 | 9661 |
| 1743784200 | 9.478 | 0 | 0.00 | 9.478 | 9.478 | 9.478 | 0 |
| 1743697800 | 9.478 | -0.47 | -4.71 | 9.593 | 9.704 | 9.3705 | 17063 |
| 1743611400 | 9.946 | -0.14 | -1.40 | 10.054 | 10.091 | 9.891 | 967 |
| 1743525000 | 10.087 | 0.09 | 0.95 | 10.132 | 10.132 | 10.087 | 1978 |
| 1743438600 | 9.992 | -0.35 | -3.35 | 10.034 | 10.034 | 9.982 | 442 |
| 1743183000 | 10.338 | -0.29 | -2.74 | 10.338 | 10.338 | 10.338 | 0 |
| 1743096600 | 10.629 | -0.19 | -1.74 | 10.629 | 10.629 | 10.629 | 0 |
| 1743010200 | 10.817 | -0.24 | -2.14 | 10.817 | 10.817 | 10.817 | 0 |
| 1742923800 | 11.053 | 0.09 | 0.86 | 10.842 | 11.063 | 10.79 | 457 |
| 1742837400 | 10.959 | 0.36 | 3.39 | 10.959 | 10.959 | 10.959 | 1 |
| 1742578200 | 10.6 | -0.2 | -1.86 | 10.658 | 10.752 | 10.497 | 19173 |
| 1742491800 | 10.801 | -0.03 | -0.30 | 10.754 | 10.87 | 10.654 | 25649 |
| 1742405400 | 10.834 | 0.05 | 0.49 | 10.834 | 10.834 | 10.834 | 0 |
| 1742319000 | 10.781 | 0.2 | 1.92 | 10.781 | 10.781 | 10.781 | 0 |
| 1742232600 | 10.578 | 0.22 | 2.07 | 10.4 | 10.583 | 10.325 | 58 |
| 1741973400 | 10.363 | 0.22 | 2.15 | 10.363 | 10.363 | 10.363 | 6 |
| 1741887000 | 10.145 | 0.09 | 0.90 | 10.145 | 10.145 | 10.145 | 0 |
| 1741800600 | 10.055 | 0.27 | 2.77 | 10.055 | 10.055 | 10.055 | 0 |
| 1741714200 | 9.784 | -0.02 | -0.18 | 9.793 | 9.846 | 9.784 | 31 |
| 1741627800 | 9.8015 | -0.22 | -2.19 | 10.048 | 10.092 | 9.719 | 75 |
| 1741368600 | 10.021 | -0.31 | -2.95 | 10.098 | 10.18 | 9.9945 | 4043 |
| 1741282200 | 10.326 | 0.3 | 3.04 | 10.266 | 10.351 | 10.266 | 284 |
| 1741195800 | 10.0215 | 0.65 | 6.92 | 9.721 | 10.0525 | 9.6775 | 151 |
| 1741109400 | 9.373 | -0.35 | -3.61 | 9.373 | 9.373 | 9.373 | 1 |
| 1741023000 | 9.724 | 0.16 | 1.64 | 9.77 | 9.917 | 9.6995 | 9566 |
| 1740763800 | 9.5675 | -0.25 | -2.51 | 9.5675 | 9.5675 | 9.5675 | 0 |
| 1740677400 | 9.814 | -0.28 | -2.73 | 9.814 | 9.814 | 9.814 | 300 |
| 1740591000 | 10.089 | 0.35 | 3.56 | 9.98 | 10.099 | 9.9065 | 10000 |
| 1740504600 | 9.7425 | -0.21 | -2.11 | 9.7425 | 9.7425 | 9.7425 | 1 |
| 1740418200 | 9.9525 | -0.27 | -2.64 | 10.04 | 10.1825 | 9.7855 | 5784 |
| 1740159000 | 10.222 | -0.15 | -1.43 | 10.222 | 10.222 | 10.222 | 8 |
| 1740072600 | 10.37 | 0.13 | 1.26 | 10.37 | 10.37 | 10.37 | 0 |
| 1739986200 | 10.241 | -0.29 | -2.74 | 10.17 | 10.241 | 10.17 | 1689 |
| 1739899800 | 10.529 | -0.07 | -0.68 | 10.529 | 10.529 | 10.529 | 1 |
| 1739813400 | 10.601 | 0.01 | 0.08 | 10.601 | 10.601 | 10.601 | 0 |
| 1739554200 | 10.593 | 0.14 | 1.38 | 10.662 | 10.738 | 10.483 | 5000 |
| 1739467800 | 10.449 | 0.13 | 1.23 | 10.449 | 10.449 | 10.449 | 3 |
| 1739381400 | 10.322 | -0.04 | -0.41 | 10.322 | 10.322 | 10.322 | 1 |
| 1739295000 | 10.364 | -0.1 | -0.99 | 10.364 | 10.364 | 10.364 | 1 |
| 1739208600 | 10.468 | 0.17 | 1.65 | 10.474 | 10.496 | 10.398 | 32 |
| 1738949400 | 10.298 | 0.07 | 0.69 | 10.182 | 10.532 | 10.182 | 5010 |
| 1738863000 | 10.227 | 0.23 | 2.26 | 10.227 | 10.227 | 10.227 | 2 |
| 1738776600 | 10.0005 | 0.02 | 0.17 | 10.042 | 10.042 | 9.8885 | 1277 |
| 1738690200 | 9.984 | 0.34 | 3.57 | 9.984 | 9.984 | 9.984 | 10 |
| 1738603800 | 9.64 | -0.21 | -2.17 | 9.549 | 9.6625 | 9.441 | 455 |
| 1738344600 | 9.8539999 | -0.12 | -1.21 | 9.8539999 | 9.8539999 | 9.8539999 | 2 |
| 1738258200 | 9.975 | 0.14 | 1.47 | 10 | 10.005 | 9.957 | 70 |
| 1738171800 | 9.8305 | 0.16 | 1.61 | 9.8305 | 9.8305 | 9.8305 | 0 |
| 1738085400 | 9.675 | -0.26 | -2.65 | 9.842 | 10.092 | 9.674 | 1799 |
| 1737999000 | 9.938 | -0.35 | -3.43 | 10.058 | 10.161 | 9.924 | 42 |
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
