Premium
Cirata Plc (CRTA)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.7 | 35.7308584687 | 21.55 | 34.5 | 20.9 | 232610 | 23.46757539 | DE |
| 4 | 2.25 | 8.33333333333 | 27 | 34.5 | 19.36 | 251500 | 24.70946227 | DE |
| 12 | -8.7 | -22.9249011858 | 37.95 | 37.95 | 19.36 | 276922 | 28.29766028 | DE |
| 26 | -46.85 | -61.5637319317 | 76.1 | 84 | 19.36 | 268962 | 40.48583842 | DE |
| 52 | -31.15 | -51.5728476821 | 60.4 | 84 | 19.36 | 325328 | 55.9933145 | DE |
| 156 | -33.35 | -53.2747603834 | 62.6 | 84 | 19.36 | 377887 | 56.03087265 | DE |
| 260 | -33.35 | -53.2747603834 | 62.6 | 84 | 19.36 | 377887 | 56.03087265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 29.25 | 2.83 | 10.69 | 27 | 34.5 | 27 | 1320644 |
| 1733160600 | 26.425 | 5 | 23.34 | 21.5 | 26.425 | 21.5 | 504102 |
| 1732901400 | 21.425 | 0.13 | 0.59 | 21.45 | 21.5 | 21 | 95354 |
| 1732815000 | 21.3 | -0.28 | -1.27 | 21 | 21.5 | 20.9 | 105983 |
| 1732728600 | 21.575 | 0.57 | 2.74 | 21.5 | 21.575 | 21.5 | 109291 |
| 1732642200 | 21 | -0.9 | -4.11 | 21.55 | 21.95 | 21 | 348321 |
| 1732555800 | 21.9 | -0.25 | -1.13 | 22.95 | 23 | 21.85 | 236538 |
| 1732296600 | 22.15 | 0.4 | 1.84 | 21.95 | 22.15 | 21.95 | 5293 |
| 1732210200 | 21.75 | -0.25 | -1.14 | 22.8 | 23.1 | 21 | 664547 |
| 1732123800 | 22 | 1 | 4.76 | 21 | 23 | 19.36 | 442814 |
| 1732037400 | 21 | -4 | -16.00 | 24.5 | 24.5 | 20.5 | 618077 |
| 1731951000 | 25 | -3 | -10.71 | 27.5 | 27.5 | 25 | 210057 |
| 1731691800 | 28 | -1 | -3.45 | 27.8 | 28 | 26.8 | 86058 |
| 1731605400 | 29 | -0.35 | -1.19 | 29 | 29 | 24 | 930246 |
| 1731519000 | 29.35 | -0.13 | -0.42 | 29 | 29.95 | 28 | 118154 |
| 1731432600 | 29.475 | 0.05 | 0.17 | 30.3 | 30.3 | 28.9 | 37542 |
| 1731346200 | 29.425 | 1.18 | 4.16 | 29.95 | 30.25 | 28.25 | 114205 |
| 1731087000 | 28.25 | 1.15 | 4.24 | 27 | 29.6 | 26 | 365099 |
| 1731000600 | 27.1 | -0.33 | -1.19 | 26.9 | 27.1 | 25.95 | 128673 |
| 1730914200 | 27.425 | 0.43 | 1.57 | 28 | 28 | 27 | 86550 |
| 1730827800 | 27 | -0.1 | -0.37 | 27 | 27.4 | 26 | 69311 |
| 1730741400 | 27.1 | -0.08 | -0.28 | 27 | 27.1 | 26.5 | 11691 |
| 1730482200 | 27.175 | -0.58 | -2.07 | 27.05 | 27.45 | 27 | 29720 |
| 1730395800 | 27.75 | 0.27 | 1.00 | 27.4 | 28.45 | 27.4 | 59774 |
| 1730309400 | 27.475 | -1.73 | -5.91 | 29.85 | 29.9 | 27 | 374950 |
| 1730223000 | 29.2 | 0.97 | 3.45 | 28.5 | 29.2 | 28 | 66228 |
| 1730136600 | 28.225 | 1.05 | 3.86 | 27.5 | 28.225 | 27.5 | 129076 |
| 1729873800 | 27.175 | -0.2 | -0.73 | 27 | 27.5 | 26 | 71455 |
| 1729787400 | 27.375 | 1.38 | 5.29 | 27.5 | 27.75 | 26 | 156380 |
| 1729701000 | 26 | -0.48 | -1.79 | 26.95 | 27.05 | 26 | 321375 |
| 1729614600 | 26.475 | 0.25 | 0.95 | 26.95 | 26.95 | 24.75 | 165113 |
| 1729528200 | 26.225 | 0.55 | 2.14 | 26.95 | 26.95 | 25.5 | 125087 |
| 1729269000 | 25.675 | 0.13 | 0.49 | 25.4 | 25.95 | 25.1 | 48226 |
| 1729182600 | 25.55 | -0.6 | -2.29 | 27.95 | 27.95 | 25.5 | 60777 |
| 1729096200 | 26.15 | -0.25 | -0.95 | 26.3 | 27.2 | 26 | 142801 |
| 1729009800 | 26.4 | -2.38 | -8.25 | 28 | 28 | 26.4 | 80941 |
| 1728923400 | 28.775 | 0.38 | 1.32 | 28 | 28.775 | 27.3 | 18206 |
| 1728664200 | 28.4 | -0.6 | -2.07 | 29 | 29 | 28 | 228391 |
| 1728577800 | 29 | 0.5 | 1.75 | 28.95 | 29.5 | 28.5 | 316486 |
| 1728491400 | 28.5 | -0.18 | -0.61 | 28 | 29 | 27.5 | 453928 |
| 1728405000 | 28.675 | -1.05 | -3.53 | 29.55 | 30.95 | 28.35 | 83489 |
| 1728318600 | 29.725 | -0.5 | -1.65 | 30.5 | 30.5 | 29.5 | 27964 |
| 1728059400 | 30.225 | -0.68 | -2.18 | 30 | 30.225 | 29.05 | 35174 |
| 1727973000 | 30.9 | 2.9 | 10.36 | 29 | 30.95 | 29 | 103213 |
| 1727886600 | 28 | -5.25 | -15.79 | 32 | 32.5 | 26 | 408239 |
| 1727800200 | 33.25 | -0.5 | -1.48 | 33.75 | 33.75 | 32 | 293700 |
| 1727713800 | 33.75 | 5.45 | 19.26 | 28 | 33.75 | 28 | 490443 |
| 1727454600 | 28.3 | 1.83 | 6.89 | 25.05 | 28.3 | 25.05 | 138567 |
| 1727368200 | 26.475 | 1.98 | 8.06 | 24.95 | 26.475 | 24.4 | 146413 |
| 1727281800 | 24.5 | -4.4 | -15.22 | 28 | 28 | 21.6 | 1220098 |
| 1727195400 | 28.9 | -0.1 | -0.34 | 28 | 28.9 | 27.4 | 60284 |
| 1727109000 | 29 | -0.4 | -1.36 | 28.3 | 29 | 27.6 | 104710 |
| 1726849800 | 29.4 | -1.1 | -3.61 | 29.65 | 29.65 | 28.5 | 256666 |
| 1726763400 | 30.5 | 2.98 | 10.81 | 30 | 30.95 | 29.6 | 313064 |
| 1726677000 | 27.525 | -4.48 | -13.98 | 30.55 | 30.55 | 27.525 | 443499 |
| 1726590600 | 32 | 1 | 3.23 | 30.2 | 32 | 30.2 | 242869 |
| 1726504200 | 31 | -0.5 | -1.59 | 31.45 | 31.5 | 30.5 | 387773 |
| 1726245000 | 31.5 | -1.5 | -4.55 | 32.1 | 32.1 | 28.3 | 2751904 |
| 1726158600 | 33 | -2.5 | -7.04 | 35 | 35.95 | 32 | 287607 |
| 1726072200 | 35.5 | -1.45 | -3.92 | 35.8 | 35.8 | 34.45 | 184101 |
| 1725985800 | 36.95 | -1.05 | -2.76 | 37.95 | 37.95 | 35.45 | 900849 |
| 1725899400 | 38 | 0.6 | 1.60 | 36.5 | 38 | 36.5 | 59258 |
| 1725640200 | 37.4 | -0.08 | -0.20 | 37.5 | 37.5 | 36.3 | 106274 |
| 1725553800 | 37.475 | 0.75 | 2.04 | 37 | 37.95 | 36 | 291714 |
| 1725467400 | 36.725 | -5.28 | -12.56 | 41 | 41 | 36.55 | 365004 |
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
