Premium
Creo Medical Group Plc (CREO)
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 | -0.375 | -2.04081632653 | 18.375 | 18.875 | 18 | 538232 | 18.06576515 | DE |
| 4 | -1.5 | -7.69230769231 | 19.5 | 20.25 | 17.25 | 619733 | 18.7637976 | DE |
| 12 | -0.6 | -3.22580645161 | 18.6 | 20.25 | 12.625 | 772746 | 17.4718629 | DE |
| 26 | -11 | -37.9310344828 | 29 | 37 | 12.625 | 779738 | 21.16350052 | DE |
| 52 | -23.75 | -56.8862275449 | 41.75 | 41.75 | 12.625 | 711381 | 27.57908751 | DE |
| 156 | -134.5 | -88.1967213115 | 152.5 | 178.5 | 12.625 | 489509 | 32.66039465 | DE |
| 260 | -156 | -89.6551724138 | 174 | 239 | 12.625 | 328603 | 48.8008544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 105357 |
| 1738603800 | 18.25 | 0.25 | 1.39 | 18.25 | 18.25 | 18.25 | 391856 |
| 1738344600 | 18 | 0 | 0.00 | 18 | 18.25 | 18 | 384938 |
| 1738258200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 1146297 |
| 1738171800 | 18 | -0.4 | -2.17 | 18.25 | 18.25 | 18 | 570516 |
| 1738085400 | 18.4 | -0.35 | -1.87 | 18.375 | 18.875 | 18.25 | 197551 |
| 1737999000 | 18.75 | -0.05 | -0.27 | 18.5 | 18.75 | 18.375 | 437529 |
| 1737739800 | 18.8 | 0.8 | 4.44 | 18.375 | 18.8 | 18.375 | 806601 |
| 1737653400 | 18 | 0.63 | 3.60 | 17.375 | 18 | 17.375 | 599727 |
| 1737567000 | 17.375 | -0.63 | -3.47 | 18 | 18 | 17.25 | 788800 |
| 1737480600 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 221056 |
| 1737394200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 89594 |
| 1737135000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 323099 |
| 1737048600 | 19 | 0 | 0.00 | 19 | 19.25 | 19 | 1103334 |
| 1736962200 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 552305 |
| 1736875800 | 18.5 | 0.25 | 1.37 | 18.25 | 18.5 | 18 | 90662 |
| 1736789400 | 18.25 | 0.05 | 0.27 | 18.25 | 18.25 | 17.75 | 310255 |
| 1736530200 | 18.2 | -1.3 | -6.67 | 19.5 | 19.5 | 18.2 | 463845 |
| 1736443800 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.5 | 489028 |
| 1736357400 | 19.75 | 0 | 0.00 | 19.75 | 20 | 19.75 | 2152984 |
| 1736271000 | 19.75 | 0.25 | 1.28 | 19.5 | 20.25 | 19.5 | 1274674 |
| 1736184600 | 19.5 | 0.5 | 2.63 | 19 | 20 | 19 | 443430 |
| 1735925400 | 19 | -1 | -5.00 | 20 | 20 | 19 | 196752 |
| 1735839000 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 676920 |
| 1735666200 | 19.5 | 0.9 | 4.84 | 18.35 | 20 | 18.35 | 533568 |
| 1735579800 | 18.6 | -0.4 | -2.11 | 19 | 19 | 18.6 | 154784 |
| 1735320600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 112768 |
| 1735061400 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 63196 |
| 1734975000 | 19.25 | 0 | 0.00 | 19.5 | 19.75 | 19.25 | 498695 |
| 1734715800 | 19.25 | 2.25 | 13.24 | 17 | 20.25 | 17 | 2950723 |
| 1734629400 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 455044 |
| 1734543000 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.125 | 1045559 |
| 1734456600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 882875 |
| 1734370200 | 17.5 | 0.63 | 3.70 | 17.125 | 17.75 | 17.125 | 798621 |
| 1734111000 | 16.875 | 0.63 | 3.85 | 16.25 | 17.375 | 15.75 | 4313408 |
| 1734024600 | 16.25 | 2.15 | 15.25 | 14.1 | 16.25 | 12.625 | 6377597 |
| 1733938200 | 14.1 | -0.15 | -1.05 | 14.25 | 14.25 | 14 | 402259 |
| 1733851800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 337411 |
| 1733765400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.375 | 448647 |
| 1733506200 | 14.75 | -0.13 | -0.84 | 14.875 | 15 | 14.625 | 438170 |
| 1733419800 | 14.875 | -0.38 | -2.46 | 15.25 | 15.25 | 14.875 | 517488 |
| 1733333400 | 15.25 | -0.38 | -2.40 | 15.625 | 15.625 | 15.25 | 305413 |
| 1733247000 | 15.625 | -0.38 | -2.34 | 15.875 | 15.875 | 15.625 | 579350 |
| 1733160600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 108501 |
| 1732901400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 366572 |
| 1732815000 | 16 | 0 | 0.00 | 16 | 16 | 15.7 | 267279 |
| 1732728600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 208361 |
| 1732642200 | 16 | -0.13 | -0.78 | 15.875 | 16 | 15.75 | 217467 |
| 1732555800 | 16.125 | -0.5 | -3.01 | 16.625 | 16.625 | 16.125 | 475019 |
| 1732296600 | 16.625 | 0.5 | 3.10 | 16.125 | 16.625 | 16 | 1054480 |
| 1732210200 | 16.125 | -0.13 | -0.77 | 16.25 | 16.25 | 16.125 | 519832 |
| 1732123800 | 16.25 | -0.5 | -2.99 | 16.75 | 16.75 | 16.25 | 526513 |
| 1732037400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 374241 |
| 1731951000 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 372296 |
| 1731691800 | 17.25 | 0.38 | 2.22 | 16.875 | 17.25 | 16.875 | 311498 |
| 1731605400 | 16.875 | -0.63 | -3.57 | 17.5 | 17.5 | 16.25 | 2447983 |
| 1731519000 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 222079 |
| 1731432600 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 17.375 | 1365355 |
| 1731346200 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 18 | 935361 |
| 1731087000 | 18 | 0.25 | 1.41 | 17.75 | 18 | 16.25 | 4448786 |
| 1731000600 | 17.75 | -0.5 | -2.74 | 18.25 | 18.25 | 17.75 | 1209729 |
| 1730914200 | 18.25 | -0.5 | -2.67 | 18.75 | 18.75 | 18.25 | 1730213 |
| 1730827800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 303184 |
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
