Premium
Ct Private Equity Trust Plc (CTPE)
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 | -17 | -3.46232179226 | 491 | 491 | 466 | 98446 | 480.88448615 | DE |
| 4 | 35 | 7.97266514806 | 439 | 493 | 439 | 102966 | 470.39780973 | DE |
| 12 | 20 | 4.40528634361 | 454 | 493 | 415 | 103024 | 448.08598286 | DE |
| 26 | 19 | 4.17582417582 | 455 | 493 | 415 | 109234 | 449.98045404 | DE |
| 52 | 12 | 2.5974025974 | 462 | 493 | 414 | 95127 | 453.32295255 | DE |
| 156 | -11 | -2.26804123711 | 485 | 530 | 380 | 101495 | 459.36193386 | DE |
| 260 | 104 | 28.1081081081 | 370 | 530 | 222 | 93677 | 422.36890921 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 474 | 3 | 0.64 | 474 | 474 | 474 | 70908 |
| 1734629400 | 471 | -4 | -0.84 | 474 | 474 | 466 | 60979 |
| 1734543000 | 475 | -4.5 | -0.94 | 475 | 475 | 475 | 41245 |
| 1734456600 | 479.5 | -6 | -1.24 | 480 | 487 | 476 | 202316 |
| 1734370200 | 485.5 | -2.5 | -0.51 | 490 | 490 | 485.5 | 83985 |
| 1734111000 | 488 | 1 | 0.21 | 491 | 491 | 488 | 103706 |
| 1734024600 | 487 | 9.5 | 1.99 | 481 | 493 | 481 | 294677 |
| 1733938200 | 477.5 | -2.5 | -0.52 | 476 | 480 | 476 | 64861 |
| 1733851800 | 480 | 4 | 0.84 | 474 | 480 | 468 | 90059 |
| 1733765400 | 476 | 6 | 1.28 | 470 | 476 | 469 | 207960 |
| 1733506200 | 470 | 1 | 0.21 | 458 | 471 | 458 | 125245 |
| 1733419800 | 469 | 9 | 1.96 | 469 | 469 | 469 | 74891 |
| 1733333400 | 460 | -4 | -0.86 | 466 | 468 | 460 | 52091 |
| 1733247000 | 464 | -2 | -0.43 | 466 | 466 | 464 | 90422 |
| 1733160600 | 466 | 6 | 1.30 | 465 | 466 | 458 | 64801 |
| 1732901400 | 460 | -2 | -0.43 | 461 | 461 | 460 | 73172 |
| 1732815000 | 462 | 11 | 2.44 | 450 | 462 | 449 | 223978 |
| 1732728600 | 451 | 7 | 1.58 | 447 | 451 | 447 | 82331 |
| 1732642200 | 444 | 2 | 0.45 | 444 | 447 | 444 | 21700 |
| 1732555800 | 442 | 3 | 0.68 | 442 | 447 | 442 | 75970 |
| 1732296600 | 439 | 3 | 0.69 | 439 | 439 | 439 | 63953 |
| 1732210200 | 436 | -2 | -0.46 | 439 | 439 | 436 | 38363 |
| 1732123800 | 438 | 0.5 | 0.11 | 443 | 443 | 432 | 59737 |
| 1732037400 | 437.5 | 4.5 | 1.04 | 443 | 444 | 437.5 | 47511 |
| 1731951000 | 433 | -4 | -0.92 | 433 | 433 | 433 | 66385 |
| 1731691800 | 437 | -5 | -1.13 | 437 | 442 | 437 | 318302 |
| 1731605400 | 442 | 12 | 2.79 | 434 | 442 | 434 | 66779 |
| 1731519000 | 430 | -4 | -0.92 | 434 | 442 | 430 | 50175 |
| 1731432600 | 434 | -1 | -0.23 | 439 | 439 | 431 | 105508 |
| 1731346200 | 435 | 6 | 1.40 | 435 | 437 | 430 | 71886 |
| 1731087000 | 429 | -6 | -1.38 | 433 | 433 | 429 | 99324 |
| 1731000600 | 435 | 0.5 | 0.12 | 432 | 435 | 430 | 22887 |
| 1730914200 | 434.5 | 2.5 | 0.58 | 433 | 436 | 432 | 76275 |
| 1730827800 | 432 | -5 | -1.14 | 441 | 441 | 427 | 111501 |
| 1730741400 | 437 | -5 | -1.13 | 446 | 446 | 434 | 109255 |
| 1730482200 | 442 | 10 | 2.31 | 432 | 445 | 432 | 406803 |
| 1730395800 | 432 | 12 | 2.86 | 416 | 432 | 416 | 248540 |
| 1730309400 | 420 | 2 | 0.48 | 426 | 426 | 415 | 137553 |
| 1730223000 | 418 | -15 | -3.46 | 432 | 433 | 418 | 155709 |
| 1730136600 | 433 | -3 | -0.69 | 433 | 433 | 424 | 131572 |
| 1729873800 | 436 | -4 | -0.91 | 444 | 444 | 436 | 300289 |
| 1729787400 | 440 | -0.5 | -0.11 | 444 | 444 | 435 | 42443 |
| 1729701000 | 440.5 | 0.5 | 0.11 | 443 | 444 | 440.5 | 42414 |
| 1729614600 | 440 | 5 | 1.15 | 438 | 440 | 432 | 143770 |
| 1729528200 | 435 | 1 | 0.23 | 437 | 438 | 432 | 60721 |
| 1729269000 | 434 | -2 | -0.46 | 434 | 434 | 434 | 48741 |
| 1729182600 | 436 | 1 | 0.23 | 436 | 436 | 432 | 76148 |
| 1729096200 | 435 | 3 | 0.69 | 435 | 438 | 435 | 75249 |
| 1729009800 | 432 | -5.5 | -1.26 | 438 | 438 | 432 | 79272 |
| 1728923400 | 437.5 | -0.5 | -0.11 | 436 | 437.5 | 436 | 79499 |
| 1728664200 | 438 | 0 | 0.00 | 438 | 440 | 438 | 125992 |
| 1728577800 | 438 | -2 | -0.45 | 438 | 438 | 438 | 27188 |
| 1728491400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 35535 |
| 1728405000 | 440 | 2 | 0.46 | 438 | 440 | 438 | 190616 |
| 1728318600 | 438 | -6 | -1.35 | 444 | 449 | 436 | 122426 |
| 1728059400 | 444 | -3 | -0.67 | 450 | 450 | 444 | 49410 |
| 1727973000 | 447 | -5 | -1.11 | 447 | 447 | 447 | 67222 |
| 1727886600 | 452 | 5 | 1.12 | 448 | 452 | 448 | 23436 |
| 1727800200 | 447 | -8 | -1.76 | 450 | 452 | 447 | 79053 |
| 1727713800 | 455 | 5 | 1.11 | 449 | 455 | 449 | 85799 |
| 1727454600 | 450 | 0 | 0.00 | 454 | 457 | 450 | 42908 |
| 1727368200 | 450 | -2 | -0.44 | 445 | 456 | 445 | 65828 |
| 1727281800 | 452 | -1 | -0.22 | 455 | 456 | 452 | 32968 |
| 1727195400 | 453 | -2.5 | -0.55 | 445 | 453 | 445 | 57529 |
| 1727109000 | 455.5 | 5.5 | 1.22 | 456 | 456 | 455.5 | 131296 |
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
