Premium
Cvc Income & Growth Limited (CVCE)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.31481481481 | 1.08 | 1.08 | 1.05 | 14466 | 1.05613732 | DE |
| 4 | -0.005 | -0.471698113208 | 1.06 | 1.08 | 1.03 | 10222 | 1.05202432 | DE |
| 12 | 0.045 | 4.45544554455 | 1.01 | 1.11 | 0.99 | 38453 | 1.02383822 | DE |
| 26 | 0.055 | 5.5 | 1 | 1.11 | 0.985 | 36439 | 1.01542736 | DE |
| 52 | 0.105 | 11.0526315789 | 0.95 | 1.11 | 0.91 | 45281 | 0.98540996 | DE |
| 156 | 0.205 | 24.1176470588 | 0.85 | 1.11 | 0.8 | 59935 | 0.89945681 | DE |
| 260 | 0.205 | 24.1176470588 | 0.85 | 1.11 | 0.8 | 59935 | 0.89945681 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1.055 | -0.01 | -0.47 | 1.055 | 1.055 | 1.055 | 12000 |
| 1736184600 | 1.06 | 0.01 | 0.95 | 1.07 | 1.08 | 1.06 | 16162 |
| 1735925400 | 1.05 | -0.01 | -0.47 | 1.05 | 1.05 | 1.05 | 3000 |
| 1735839000 | 1.055 | 0 | 0.48 | 1.08 | 1.08 | 1.05 | 26702 |
| 1735666200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1735579800 | 1.05 | -0.01 | -0.47 | 1.05 | 1.05 | 1.05 | 0 |
| 1735320600 | 1.055 | 0.01 | 0.96 | 1.06 | 1.07 | 1.055 | 10000 |
| 1735061400 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 2960 |
| 1734975000 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 1857 |
| 1734715800 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 15436 |
| 1734629400 | 1.045 | 0 | 0.48 | 1.045 | 1.045 | 1.045 | 0 |
| 1734543000 | 1.04 | -0.01 | -0.48 | 1.04 | 1.04 | 1.04 | 0 |
| 1734456600 | 1.045 | 0 | 0.00 | 1.03 | 1.045 | 1.03 | 1750 |
| 1734370200 | 1.045 | -0.03 | -2.34 | 1.05 | 1.05 | 1.04 | 52165 |
| 1734111000 | 1.07 | 0.02 | 1.42 | 1.07 | 1.07 | 1.07 | 0 |
| 1734024600 | 1.055 | -0.01 | -0.47 | 1.055 | 1.055 | 1.055 | 0 |
| 1733938200 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.05 | 31750 |
| 1733851800 | 1.07 | -0.01 | -0.47 | 1.07 | 1.07 | 1.07 | 0 |
| 1733765400 | 1.075 | 0 | 0.47 | 1.09 | 1.09 | 1.06 | 25015 |
| 1733506200 | 1.07 | 0.04 | 3.38 | 1.04 | 1.11 | 1.04 | 37890 |
| 1733419800 | 1.035 | 0 | 0.00 | 1.04 | 1.04 | 1.035 | 6150 |
| 1733333400 | 1.035 | 0 | 0.49 | 1.04 | 1.04 | 1.035 | 2950 |
| 1733247000 | 1.03 | 0.01 | 0.49 | 1.03 | 1.04 | 1.03 | 79307 |
| 1733160600 | 1.025 | 0 | 0.00 | 1.02 | 1.04 | 1 | 34061 |
| 1732901400 | 1.025 | -0.01 | -0.97 | 1.03 | 1.03 | 1.025 | 1500 |
| 1732815000 | 1.035 | 0.02 | 2.48 | 1.03 | 1.035 | 1.03 | 16230 |
| 1732728600 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 102 |
| 1732642200 | 1.01 | -0.01 | -0.49 | 1.03 | 1.03 | 1 | 11123 |
| 1732555800 | 1.0149999 | 0 | 0.00 | 1 | 1.02 | 0.99 | 157977 |
| 1732296600 | 1.0149999 | 0 | 0.50 | 1.0149999 | 1.0149999 | 1.0149999 | 74000 |
| 1732210200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732123800 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1 | 57417 |
| 1732037400 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 4000 |
| 1731951000 | 1.04 | 0.01 | 0.48 | 1.05 | 1.06 | 1.04 | 13646 |
| 1731691800 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1731605400 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 16496 |
| 1731519000 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 30022 |
| 1731432600 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 1.03 | 56490 |
| 1731346200 | 1.0149999 | -0.04 | -3.33 | 1.03 | 1.03 | 1.0149999 | 1075710 |
| 1731087000 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 5000 |
| 1731000600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 52985 |
| 1730914200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 0 |
| 1730827800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 40000 |
| 1730741400 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 16913 |
| 1730482200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1109 |
| 1730395800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.04 | 17288 |
| 1730309400 | 1.03 | 0.01 | 0.49 | 1.01 | 1.03 | 1.01 | 98248 |
| 1730223000 | 1.025 | 0 | 0.00 | 1.02 | 1.025 | 1.02 | 2225 |
| 1730136600 | 1.025 | 0.02 | 1.99 | 1.01 | 1.025 | 1.01 | 41859 |
| 1729873800 | 1.0049999 | 0 | 0.00 | 1.01 | 1.01 | 1.0049999 | 1238 |
| 1729787400 | 1.0049999 | -0.01 | -0.50 | 1.0049999 | 1.0049999 | 1.0049999 | 3124 |
| 1729701000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729614600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729528200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 400 |
| 1729269000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729182600 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 2000 |
| 1729096200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729009800 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 22732 |
| 1728923400 | 1.01 | 0.01 | 0.50 | 1.01 | 1.02 | 1.01 | 35122 |
| 1728664200 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.01 | 1.0049999 | 16000 |
| 1728577800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 3500 |
| 1728491400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 159728 |
| 1728405000 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 1 | 19656 |
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
