Premium
CT Healthcare Trust Plc (CTHT)
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 | 1.8 | 1.34328358209 | 134 | 136 | 131.8 | 179577 | 135.07350925 | DE |
| 4 | 5.8 | 4.46153846154 | 130 | 136.6 | 125.2 | 135677 | 134.29343844 | DE |
| 12 | -1.2 | -0.875912408759 | 137 | 142.8 | 125.2 | 126742 | 134.52396448 | DE |
| 26 | 10.8 | 8.64 | 125 | 142.8 | 122.6 | 168739 | 134.18792765 | DE |
| 52 | 10.8 | 8.64 | 125 | 142.8 | 122.6 | 168739 | 134.18792765 | DE |
| 156 | 10.8 | 8.64 | 125 | 142.8 | 122.6 | 168739 | 134.18792765 | DE |
| 260 | 10.8 | 8.64 | 125 | 142.8 | 122.6 | 168739 | 134.18792765 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 135.8 | 0.8 | 0.59 | 133.19999 | 135.8 | 133 | 104814 |
| 1783614600 | 135 | 0 | 0.00 | 133.4 | 136 | 133.4 | 93115 |
| 1783528200 | 135 | -1 | -0.74 | 133.19999 | 136 | 131.8 | 564506 |
| 1783441800 | 136 | 0.6 | 0.44 | 134.8 | 136 | 134.19999 | 23761 |
| 1783355400 | 135.4 | 0.4 | 0.30 | 132.6 | 135.4 | 132.6 | 105605 |
| 1783096200 | 135 | 0.6 | 0.45 | 134 | 136 | 133.4 | 110900 |
| 1783009800 | 134.4 | -1 | -0.74 | 133.8 | 134.4 | 133.8 | 75366 |
| 1782923400 | 135.4 | -1.2 | -0.88 | 132.4 | 136 | 132.4 | 213811 |
| 1782837000 | 136.6 | 1.6 | 1.19 | 135.4 | 136.6 | 135 | 343276 |
| 1782750600 | 135 | -0.4 | -0.30 | 132 | 135 | 132 | 155414 |
| 1782491400 | 135.4 | 1.4 | 1.04 | 133 | 135.4 | 133 | 149293 |
| 1782405000 | 134 | 0 | 0.00 | 133.6 | 134.4 | 133.4 | 69335 |
| 1782318600 | 134 | 1.8 | 1.36 | 127.4 | 134 | 126 | 105779 |
| 1782232200 | 132.19999 | 0.4 | 0.30 | 127.2 | 132.19999 | 127.2 | 65107 |
| 1782145800 | 131.8 | -2 | -1.49 | 127.2 | 131.8 | 127 | 12683 |
| 1781886600 | 133.8 | 3.8 | 2.92 | 125.4 | 133.8 | 125.2 | 228937 |
| 1781800200 | 130 | 0.8 | 0.62 | 125.4 | 130 | 125.4 | 53651 |
| 1781713800 | 129.19999 | -0.8 | -0.62 | 126.6 | 129.19999 | 126 | 104273 |
| 1781627400 | 130 | 0 | 0.00 | 126.8 | 130 | 126.8 | 49128 |
| 1781541000 | 130 | -2.2 | -1.66 | 129.19999 | 130.4 | 126.6 | 141026 |
| 1781281800 | 132.19999 | 0.2 | 0.15 | 130 | 132.19999 | 130 | 48579 |
| 1781195400 | 132 | 2 | 1.54 | 129.6 | 133 | 129.6 | 143799 |
| 1781109000 | 130 | 0 | 0.00 | 130.19999 | 134.8 | 130 | 26182 |
| 1781022600 | 130 | -3 | -2.26 | 132 | 132 | 130 | 67346 |
| 1780936200 | 133 | -0.2 | -0.15 | 132.6 | 133 | 130.4 | 111329 |
| 1780677000 | 133.19999 | -1.2 | -0.89 | 132.6 | 133.19999 | 132.4 | 130875 |
| 1780590600 | 134.4 | 1 | 0.75 | 133.6 | 134.4 | 133.6 | 102894 |
| 1780504200 | 133.4 | 0.4 | 0.30 | 132.6 | 133.4 | 132.6 | 182423 |
| 1780417800 | 133 | -3 | -2.21 | 132.6 | 133 | 132.6 | 79682 |
| 1780331400 | 136 | 1 | 0.74 | 132 | 136.8 | 132 | 60445 |
| 1780072200 | 135 | -2 | -1.46 | 135 | 135.4 | 132 | 173922 |
| 1779985800 | 137 | 0.6 | 0.44 | 136.19999 | 137.4 | 133.19999 | 88161 |
| 1779899400 | 136.4 | 0 | 0.00 | 135.19999 | 138.4 | 135.19999 | 69054 |
| 1779813000 | 136.4 | -1.4 | -1.02 | 137.6 | 137.6 | 135.4 | 66704 |
| 1779467400 | 137.8 | 1.4 | 1.03 | 136.19999 | 138.4 | 136.19999 | 90303 |
| 1779381000 | 136.4 | 0.6 | 0.44 | 137.6 | 137.6 | 133.4 | 135950 |
| 1779294600 | 135.8 | -1.2 | -0.88 | 135.19999 | 136.6 | 133.19999 | 138075 |
| 1779208200 | 137 | 2 | 1.48 | 133.4 | 137 | 133.4 | 67364 |
| 1779121800 | 135 | 1.4 | 1.05 | 132 | 135.19999 | 131.19999 | 300004 |
| 1778862600 | 133.6 | 0 | 0.00 | 131.19999 | 135.4 | 131.19999 | 312227 |
| 1778776200 | 133.6 | 1.4 | 1.06 | 131.6 | 134.19999 | 131.6 | 77639 |
| 1778689800 | 132.19999 | -1.8 | -1.34 | 131.6 | 133.8 | 131.6 | 71314 |
| 1778603400 | 134 | 2.2 | 1.67 | 131 | 136.6 | 131 | 164178 |
| 1778517000 | 131.8 | 2 | 1.54 | 133 | 133.4 | 128.4 | 65611 |
| 1778257800 | 129.8 | -1.4 | -1.07 | 129.19999 | 132 | 129 | 81578 |
| 1778171400 | 131.19999 | -2 | -1.50 | 128.4 | 133.19999 | 128.4 | 151150 |
| 1778085000 | 133.19999 | 1.6 | 1.22 | 133.19999 | 133.19999 | 128.6 | 251541 |
| 1777998600 | 131.6 | -1.4 | -1.05 | 128.8 | 132.4 | 128.8 | 190895 |
| 1777653000 | 133 | -1 | -0.75 | 131.19999 | 133 | 129.4 | 43674 |
| 1777566600 | 134 | 1 | 0.75 | 132.4 | 134 | 130.19999 | 153371 |
| 1777480200 | 133 | -3.8 | -2.78 | 137 | 137 | 132.4 | 290555 |
| 1777393800 | 136.8 | -3.4 | -2.43 | 137.6 | 137.6 | 136.8 | 42277 |
| 1777307400 | 140.19999 | 1.6 | 1.15 | 137.6 | 140.19999 | 137.4 | 79115 |
| 1777048200 | 138.6 | -0.4 | -0.29 | 138.8 | 139.8 | 137.4 | 158213 |
| 1776961800 | 139 | -2 | -1.42 | 142.8 | 142.8 | 137.4 | 150651 |
| 1776875400 | 141 | 2.4 | 1.73 | 138.19999 | 141 | 138 | 123242 |
| 1776789000 | 138.6 | 0.2 | 0.14 | 138 | 138.6 | 138 | 51171 |
| 1776702600 | 138.4 | -1.8 | -1.28 | 140.19999 | 140.19999 | 137.8 | 66801 |
| 1776443400 | 140.19999 | 0 | 0.00 | 137 | 140.19999 | 137 | 77765 |
| 1776357000 | 140.19999 | -1.4 | -0.99 | 141.6 | 141.6 | 137.19999 | 79234 |
| 1776270600 | 141.6 | 3 | 2.16 | 137.4 | 141.6 | 134.8 | 759878 |
| 1776184200 | 138.6 | 3.4 | 2.51 | 140 | 140 | 134.8 | 312753 |
| 1776097800 | 135.19999 | -4.8 | -3.43 | 134.8 | 138.4 | 134.8 | 71362 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
