Premium
Currys Plc (CURY)
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 | 1.2 | 1.27659574468 | 94 | 95.75 | 91.6 | 2131242 | 93.8444484 | DE |
| 4 | 7.55 | 8.61380490588 | 87.65 | 95.75 | 82 | 3064285 | 89.95679534 | DE |
| 12 | 16.45 | 20.8888888889 | 78.75 | 95.75 | 75.2 | 3207973 | 88.49223383 | DE |
| 26 | 17 | 21.7391304348 | 78.2 | 95.75 | 75.2 | 2795798 | 85.44804349 | DE |
| 52 | 46.34 | 94.8424068768 | 48.86 | 95.75 | 45.14 | 3463510 | 74.04313359 | DE |
| 156 | -8.8 | -8.46153846154 | 104 | 105.4 | 43.02 | 3335277 | 69.25087347 | DE |
| 260 | -42.3 | -30.7636363636 | 137.5 | 159.2 | 43.02 | 3497084 | 86.79407442 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 94.6 | 0.45 | 0.48 | 94.8 | 95.75 | 94.3 | 938651 |
| 1738776600 | 94.15 | 1.35 | 1.45 | 94 | 94.65 | 92.35 | 2159384 |
| 1738690200 | 92.8 | -0.65 | -0.70 | 93.5 | 93.7 | 92.4 | 1078663 |
| 1738603800 | 93.45 | -0.5 | -0.53 | 92.35 | 93.7 | 91.6 | 1852635 |
| 1738344600 | 93.95 | 0.25 | 0.27 | 94 | 95 | 93.15 | 4626877 |
| 1738258200 | 93.7 | 3.7 | 4.11 | 88.55 | 93.85 | 88.55 | 3243484 |
| 1738171800 | 90 | -0.05 | -0.06 | 89 | 91.35 | 89 | 9529776 |
| 1738085400 | 90.05 | 3.15 | 3.62 | 87 | 90.45 | 87 | 1990747 |
| 1737999000 | 86.9 | -1.3 | -1.47 | 88.05 | 89.35 | 86.8 | 1405589 |
| 1737739800 | 88.2 | -2.3 | -2.54 | 90 | 91.3 | 88.2 | 1852560 |
| 1737653400 | 90.5 | -0.35 | -0.39 | 90.85 | 91.05 | 89.75 | 2217497 |
| 1737567000 | 90.85 | -0.3 | -0.33 | 92 | 92 | 90.8 | 1013885 |
| 1737480600 | 91.15 | 0.2 | 0.22 | 90.2 | 91.75 | 90.2 | 1178666 |
| 1737394200 | 90.95 | -2.5 | -2.68 | 93.55 | 93.8 | 90.65 | 1028587 |
| 1737135000 | 93.45 | 0.4 | 0.43 | 94 | 94 | 90.7 | 2953478 |
| 1737048600 | 93.05 | 2.25 | 2.48 | 92.1 | 93.15 | 90.4 | 2338466 |
| 1736962200 | 90.8 | 8.8 | 10.73 | 92 | 93.3 | 89.3 | 8271267 |
| 1736875800 | 82 | -1.85 | -2.21 | 84.1 | 85 | 82 | 3047563 |
| 1736789400 | 83.85 | -2.5 | -2.90 | 88.5 | 88.5 | 82.85 | 5339457 |
| 1736530200 | 86.35 | -3 | -3.36 | 87.65 | 89.25 | 86.2 | 5218470 |
| 1736443800 | 89.35 | -1.3 | -1.43 | 89.5 | 90.8 | 88.85 | 4846450 |
| 1736357400 | 90.65 | -3.5 | -3.72 | 94.25 | 94.7 | 90.35 | 1789035 |
| 1736271000 | 94.15 | 0.25 | 0.27 | 94 | 94.15 | 92.8 | 1317924 |
| 1736184600 | 93.9 | 0.3 | 0.32 | 94 | 94.7 | 93.3 | 15963222 |
| 1735925400 | 93.6 | -0.5 | -0.53 | 95 | 95 | 93.55 | 1072087 |
| 1735839000 | 94.1 | -0.8 | -0.84 | 92.45 | 95.15 | 92.45 | 1446436 |
| 1735666200 | 94.9 | 0.65 | 0.69 | 94.5 | 95 | 94.25 | 1408322 |
| 1735579800 | 94.25 | 1 | 1.07 | 91.5 | 94.45 | 91.5 | 3448120 |
| 1735320600 | 93.25 | -0.25 | -0.27 | 92.95 | 93.6 | 92.95 | 1143041 |
| 1735061400 | 93.5 | 0.3 | 0.32 | 94.4 | 94.4 | 93.05 | 539467 |
| 1734975000 | 93.2 | 0.05 | 0.05 | 93.15 | 94.35 | 92.05 | 1622744 |
| 1734715800 | 93.15 | -0.05 | -0.05 | 91.5 | 93.85 | 91.5 | 10476013 |
| 1734629400 | 93.2 | 0.2 | 0.22 | 94.8 | 94.8 | 91.65 | 2647397 |
| 1734543000 | 93 | 0.35 | 0.38 | 94.4 | 94.4 | 91.75 | 1853850 |
| 1734456600 | 92.65 | -1.8 | -1.91 | 93.6 | 93.6 | 91.75 | 6172278 |
| 1734370200 | 94.45 | 0.25 | 0.27 | 92.35 | 95.2 | 92.35 | 3853397 |
| 1734111000 | 94.2 | 1.55 | 1.67 | 92 | 94.2 | 91.15 | 4550560 |
| 1734024600 | 92.65 | 13.65 | 17.28 | 84.75 | 92.8 | 83 | 10134221 |
| 1733938200 | 79 | -1.2 | -1.50 | 79 | 80.05 | 78.45 | 4276497 |
| 1733851800 | 80.2 | -0.9 | -1.11 | 82.95 | 82.95 | 79.75 | 2186480 |
| 1733765400 | 81.1 | -0.35 | -0.43 | 80.95 | 81.85 | 80.05 | 2490506 |
| 1733506200 | 81.45 | 1.2 | 1.50 | 78.45 | 83.5 | 78.45 | 7724843 |
| 1733419800 | 80.25 | 1.1 | 1.39 | 78.85 | 81.5 | 78.2 | 7061151 |
| 1733333400 | 79.15 | -0.15 | -0.19 | 80 | 80.3 | 79 | 1328762 |
| 1733247000 | 79.3 | -1.7 | -2.10 | 79.25 | 80.35 | 75.6 | 3494907 |
| 1733160600 | 81 | 1.35 | 1.69 | 79.55 | 81.2 | 79.55 | 1155778 |
| 1732901400 | 79.65 | 0.75 | 0.95 | 79.4 | 79.65 | 78.8 | 990006 |
| 1732815000 | 78.9 | 1.15 | 1.48 | 79.5 | 79.5 | 77.7 | 662209 |
| 1732728600 | 77.75 | -1.45 | -1.83 | 77.4 | 79.4 | 77.4 | 824667 |
| 1732642200 | 79.2 | -1.7 | -2.10 | 79.25 | 80.8 | 78.5 | 1033404 |
| 1732555800 | 80.9 | 2.75 | 3.52 | 79.25 | 81.35 | 77.7 | 6814061 |
| 1732296600 | 78.15 | 1.6 | 2.09 | 76.5 | 78.35 | 75.8 | 1947780 |
| 1732210200 | 76.55 | -1.25 | -1.61 | 77.8 | 77.8 | 75.2 | 1825880 |
| 1732123800 | 77.8 | -0.85 | -1.08 | 80 | 80 | 77.05 | 1385341 |
| 1732037400 | 78.65 | -0.95 | -1.19 | 80 | 80.2 | 78.2 | 1058353 |
| 1731951000 | 79.6 | 0.3 | 0.38 | 77.4 | 79.85 | 77.4 | 1351617 |
| 1731691800 | 79.3 | 0.35 | 0.44 | 78.75 | 79.8 | 78.15 | 932137 |
| 1731605400 | 78.95 | 1.7 | 2.20 | 77.6 | 78.95 | 76.35 | 1939594 |
| 1731519000 | 77.25 | -1.15 | -1.47 | 78.3 | 79.4 | 76.15 | 2433483 |
| 1731432600 | 78.4 | -2.2 | -2.73 | 80 | 80.95 | 78.4 | 10495825 |
| 1731346200 | 80.6 | -0.45 | -0.56 | 81.45 | 82.25 | 80.15 | 1510078 |
| 1731087000 | 81.05 | -1 | -1.22 | 82 | 82 | 80.05 | 1302475 |
| 1731000600 | 82.05 | 0.9 | 1.11 | 80 | 82.05 | 80 | 1999032 |
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
