Premium
Custodian Property Income Reit Plc (CREI)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 3.84087791495 | 72.9 | 75.8 | 71.5 | 912101 | 73.17580051 | DE |
| 4 | -2.9 | -3.68956743003 | 78.6 | 79.8 | 71.5 | 1372250 | 73.16798468 | DE |
| 12 | -0.2 | -0.263504611331 | 75.9 | 79.8 | 71.5 | 868967 | 74.2232542 | DE |
| 26 | -8.9 | -10.5200945626 | 84.6 | 86.8 | 71.5 | 648347 | 76.64401029 | DE |
| 52 | -1.9 | -2.44845360825 | 77.6 | 86.8 | 68.4 | 687882 | 76.44081085 | DE |
| 156 | -27.5 | -26.6472868217 | 103.2 | 110.4 | 63.8 | 574042 | 84.6271473 | DE |
| 260 | -31.9 | -29.6468401487 | 107.6 | 110.4 | 63.8 | 519484 | 88.14832961 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 75.6 | 1 | 1.34 | 74.2 | 75.7 | 74.2 | 801608 |
| 1741714200 | 74.6 | 1.6 | 2.19 | 74.2 | 75 | 73.2 | 919886 |
| 1741627800 | 73 | 1.3 | 1.81 | 72 | 73.1 | 71.9 | 720350 |
| 1741368600 | 71.7 | 0 | 0.00 | 72.8 | 72.8 | 71.6 | 1391031 |
| 1741282200 | 71.7 | -1.4 | -1.92 | 72.9 | 73 | 71.5 | 727630 |
| 1741195800 | 73.1 | 0.1 | 0.14 | 73 | 73.8 | 72.6 | 618923 |
| 1741109400 | 73 | 0.6 | 0.83 | 72 | 73.1 | 72 | 705502 |
| 1741023000 | 72.4 | 0.9 | 1.26 | 72.6 | 73.7 | 72.4 | 624806 |
| 1740763800 | 71.5 | -2.5 | -3.38 | 73.5 | 73.7 | 71.5 | 12365797 |
| 1740677400 | 74 | -0.8 | -1.07 | 78 | 78 | 73.4 | 665100 |
| 1740591000 | 74.8 | -1.1 | -1.45 | 76 | 76.4 | 74.2 | 1364318 |
| 1740504600 | 75.9 | -0.4 | -0.52 | 74.1 | 76.5 | 74.1 | 720351 |
| 1740418200 | 76.3 | -0.3 | -0.39 | 76.4 | 77.4 | 76.2 | 500351 |
| 1740159000 | 76.6 | 0.6 | 0.79 | 74.2 | 76.8 | 74.2 | 562846 |
| 1740072600 | 76 | 0.7 | 0.93 | 74.2 | 76 | 74.2 | 808326 |
| 1739986200 | 75.3 | -0.3 | -0.40 | 75.6 | 75.6 | 74.3 | 1032135 |
| 1739899800 | 75.6 | -0.9 | -1.18 | 76.2 | 78 | 75 | 1079501 |
| 1739813400 | 76.5 | 0.2 | 0.26 | 77.1 | 77.1 | 75.6 | 584053 |
| 1739554200 | 76.3 | 0 | 0.00 | 79.8 | 79.8 | 75.4 | 427898 |
| 1739467800 | 76.3 | -0.1 | -0.13 | 78.6 | 78.6 | 75.5 | 824592 |
| 1739381400 | 76.4 | -1.1 | -1.42 | 76.4 | 77.5 | 75 | 1512889 |
| 1739295000 | 77.5 | -0.7 | -0.90 | 78.8 | 78.9 | 77 | 473904 |
| 1739208600 | 78.2 | 0.5 | 0.64 | 77 | 79.1 | 77 | 977936 |
| 1738949400 | 77.7 | 0.5 | 0.65 | 77.8 | 78.1 | 76.8 | 735520 |
| 1738863000 | 77.2 | -1.3 | -1.66 | 77.9 | 78.5 | 77.2 | 603631 |
| 1738776600 | 78.5 | 2.2 | 2.88 | 75 | 79.6 | 75 | 1795899 |
| 1738690200 | 76.3 | 0.5 | 0.66 | 76 | 77.3 | 76 | 422405 |
| 1738603800 | 75.8 | -0.6 | -0.79 | 74.8 | 76.8 | 74.8 | 920679 |
| 1738344600 | 76.4 | 1.4 | 1.87 | 74.6 | 76.6 | 74.6 | 610988 |
| 1738258200 | 75 | -0.1 | -0.13 | 74.8 | 76.6 | 73.3 | 394612 |
| 1738171800 | 75.1 | 0.8 | 1.08 | 74 | 75.4 | 74 | 679960 |
| 1738085400 | 74.3 | 0.5 | 0.68 | 73 | 75 | 73 | 425990 |
| 1737999000 | 73.8 | 0.2 | 0.27 | 73.9 | 74.2 | 73.7 | 387432 |
| 1737739800 | 73.6 | 0 | 0.00 | 72.6 | 74.4 | 72.6 | 352598 |
| 1737653400 | 73.6 | -0.3 | -0.41 | 75 | 75 | 73 | 526577 |
| 1737567000 | 73.9 | -0.5 | -0.67 | 74 | 74.7 | 73.9 | 597260 |
| 1737480600 | 74.4 | -0.8 | -1.06 | 74.4 | 76.3 | 74.4 | 691874 |
| 1737394200 | 75.2 | -1.5 | -1.96 | 76.6 | 77.1 | 75.2 | 309614 |
| 1737135000 | 76.7 | 1.3 | 1.72 | 75.6 | 77 | 75.6 | 435400 |
| 1737048600 | 75.4 | -0.6 | -0.79 | 77 | 77 | 75.2 | 246833 |
| 1736962200 | 76 | 2.8 | 3.83 | 73.9 | 76 | 73.9 | 387715 |
| 1736875800 | 73.2 | 1 | 1.39 | 73 | 73.9 | 72.6 | 282054 |
| 1736789400 | 72.2 | -0.4 | -0.55 | 72 | 72.5 | 71.6 | 1441846 |
| 1736530200 | 72.6 | -0.2 | -0.27 | 72.8 | 73.3 | 72.5 | 474200 |
| 1736443800 | 72.8 | 0 | 0.00 | 72.8 | 73.2 | 71.9 | 517710 |
| 1736357400 | 72.8 | -2.7 | -3.58 | 75.5 | 75.5 | 72.8 | 1412648 |
| 1736271000 | 75.5 | -1.5 | -1.95 | 77 | 77 | 75.5 | 924466 |
| 1736184600 | 77 | -0.7 | -0.90 | 79.8 | 79.8 | 77 | 254914 |
| 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 |
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
