Premium
Custodian Property Income Reit Plc (CREI)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 2.23684210526 | 76 | 79.8 | 75.3 | 217118 | 77.04065002 | DE |
| 4 | -0.1 | -0.12853470437 | 77.8 | 79.8 | 75.2 | 461812 | 77.03921907 | DE |
| 12 | -4.8 | -5.81818181818 | 82.5 | 86.3 | 75.2 | 464901 | 78.47024964 | DE |
| 26 | 2.7 | 3.6 | 75 | 86.8 | 74 | 434613 | 79.29501324 | DE |
| 52 | -9.3 | -10.6896551724 | 87 | 88.7 | 63.8 | 678634 | 75.86199584 | DE |
| 156 | -28.3 | -26.6981132075 | 106 | 110.4 | 63.8 | 547640 | 87.04468231 | DE |
| 260 | -36.5 | -31.9614711033 | 114.2 | 115.8 | 63.8 | 504848 | 90.25427027 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 77.7 | 0.5 | 0.65 | 79.8 | 79.8 | 76.7 | 213241 |
| 1735839000 | 77.2 | 0.1 | 0.13 | 77 | 77.8 | 77 | 130662 |
| 1735666200 | 77.1 | -0.1 | -0.13 | 75.3 | 77.7 | 75.3 | 129210 |
| 1735579800 | 77.2 | 0.5 | 0.65 | 77.7 | 77.7 | 76 | 357660 |
| 1735320600 | 76.7 | 0.7 | 0.92 | 76 | 77.1 | 75.3 | 250940 |
| 1735061400 | 76 | 0.4 | 0.53 | 79.6 | 79.6 | 75.5 | 143214 |
| 1734975000 | 75.6 | -0.3 | -0.40 | 76.3 | 76.3 | 75.2 | 331273 |
| 1734715800 | 75.9 | -0.1 | -0.13 | 76 | 76 | 75.2 | 1213849 |
| 1734629400 | 76 | -0.6 | -0.78 | 75.9 | 76.7 | 75.3 | 518528 |
| 1734543000 | 76.6 | 0 | 0.00 | 78.4 | 78.5 | 76.5 | 571795 |
| 1734456600 | 76.6 | -0.2 | -0.26 | 78.3 | 78.3 | 76 | 340481 |
| 1734370200 | 76.8 | 0.1 | 0.13 | 76.7 | 78.4 | 76.7 | 538025 |
| 1734111000 | 76.7 | -1 | -1.29 | 76.9 | 78.4 | 76.7 | 317398 |
| 1734024600 | 77.7 | 0.5 | 0.65 | 77.3 | 77.9 | 76.8 | 522297 |
| 1733938200 | 77.2 | -1 | -1.28 | 78 | 78 | 77 | 642095 |
| 1733851800 | 78.2 | -0.2 | -0.26 | 78.2 | 78.5 | 76.7 | 470423 |
| 1733765400 | 78.4 | -0.5 | -0.63 | 78.1 | 78.4 | 77.3 | 732109 |
| 1733506200 | 78.9 | 0.7 | 0.90 | 77.8 | 78.9 | 77 | 640844 |
| 1733419800 | 78.2 | -1.6 | -2.01 | 79.5 | 79.5 | 77.3 | 297240 |
| 1733333400 | 79.8 | -0.1 | -0.13 | 76.7 | 80 | 76.7 | 647439 |
| 1733247000 | 79.9 | 0.9 | 1.14 | 79.8 | 80.2 | 77.7 | 509814 |
| 1733160600 | 79 | -1.7 | -2.11 | 80 | 80 | 78.6 | 309789 |
| 1732901400 | 80.7 | 0 | 0.00 | 79.8 | 80.7 | 79.8 | 527198 |
| 1732815000 | 80.7 | -0.5 | -0.62 | 81.4 | 81.4 | 80.2 | 147788 |
| 1732728600 | 81.2 | 1.4 | 1.75 | 79.4 | 81.2 | 79.4 | 205898 |
| 1732642200 | 79.8 | -1.8 | -2.21 | 80.3 | 80.7 | 79.2 | 356790 |
| 1732555800 | 81.6 | 2.5 | 3.16 | 81.4 | 81.6 | 78.4 | 317770 |
| 1732296600 | 79.1 | 0.9 | 1.15 | 78.1 | 79.1 | 77.6 | 449791 |
| 1732210200 | 78.2 | 0.4 | 0.51 | 78.2 | 78.2 | 77.7 | 383629 |
| 1732123800 | 77.8 | -1.2 | -1.52 | 76.7 | 78.9 | 76.7 | 660231 |
| 1732037400 | 79 | 0.5 | 0.64 | 79 | 79 | 77.7 | 752636 |
| 1731951000 | 78.5 | 0.3 | 0.38 | 76.8 | 79 | 76.8 | 881249 |
| 1731691800 | 78.2 | 0.3 | 0.39 | 77 | 78.2 | 76.8 | 232082 |
| 1731605400 | 77.9 | 1.5 | 1.96 | 76.6 | 78.2 | 76.6 | 545488 |
| 1731519000 | 76.4 | -1 | -1.29 | 76.7 | 78 | 76.4 | 573806 |
| 1731432600 | 77.4 | -0.4 | -0.51 | 77.5 | 79 | 77 | 699449 |
| 1731346200 | 77.8 | -0.1 | -0.13 | 79.6 | 80 | 77.8 | 580796 |
| 1731087000 | 77.9 | 0.9 | 1.17 | 77.8 | 78 | 76.8 | 172360 |
| 1731000600 | 77 | 0.7 | 0.92 | 77 | 77.7 | 76.6 | 455921 |
| 1730914200 | 76.3 | -1.5 | -1.93 | 76.6 | 77.9 | 76.3 | 536185 |
| 1730827800 | 77.8 | 0 | 0.00 | 78.8 | 79.1 | 77.8 | 263926 |
| 1730741400 | 77.8 | -0.6 | -0.77 | 77.3 | 79 | 77.3 | 347762 |
| 1730482200 | 78.4 | 0.2 | 0.26 | 78 | 79.4 | 77 | 287904 |
| 1730395800 | 78.2 | -2 | -2.49 | 79.2 | 79.2 | 77.8 | 414739 |
| 1730309400 | 80.2 | 1.3 | 1.65 | 77.9 | 81.5 | 77.9 | 329915 |
| 1730223000 | 78.9 | -0.2 | -0.25 | 79 | 79 | 78.4 | 267565 |
| 1730136600 | 79.1 | 0.7 | 0.89 | 78.5 | 80 | 78.5 | 403883 |
| 1729873800 | 78.4 | -0.2 | -0.25 | 78.1 | 79 | 78.1 | 161339 |
| 1729787400 | 78.6 | 1 | 1.29 | 78 | 79.1 | 77.9 | 583936 |
| 1729701000 | 77.6 | -1.2 | -1.52 | 78.3 | 79 | 77.6 | 1738281 |
| 1729614600 | 78.8 | -0.8 | -1.01 | 78.7 | 79.7 | 78 | 742959 |
| 1729528200 | 79.6 | -1.6 | -1.97 | 81.7 | 81.8 | 79 | 397493 |
| 1729269000 | 81.2 | -1.5 | -1.81 | 82 | 82 | 80.9 | 835062 |
| 1729182600 | 82.7 | -2.5 | -2.93 | 84.5 | 84.5 | 82.7 | 346686 |
| 1729096200 | 85.2 | 1.6 | 1.91 | 83.6 | 86.3 | 83.6 | 405814 |
| 1729009800 | 83.6 | 0.2 | 0.24 | 83.8 | 84 | 82.9 | 231870 |
| 1728923400 | 83.4 | 0 | 0.00 | 82.6 | 84.4 | 82.6 | 309571 |
| 1728664200 | 83.4 | 0.9 | 1.09 | 82.5 | 83.4 | 82.5 | 336516 |
| 1728577800 | 82.5 | -0.7 | -0.84 | 82.4 | 84.9 | 82.4 | 346197 |
| 1728491400 | 83.2 | 0.8 | 0.97 | 82.2 | 83.3 | 82.2 | 793737 |
| 1728405000 | 82.4 | -0.6 | -0.72 | 82.2 | 82.8 | 82.2 | 270518 |
| 1728318600 | 83 | -1 | -1.19 | 84.8 | 84.8 | 83 | 401431 |
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
