Premium
Cvs Group Plc (CVSG)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16 | -1.58102766798 | 1012 | 1076 | 970 | 340902 | 1040.07824477 | DE |
| 4 | -4 | -0.4 | 1000 | 1094 | 970 | 300592 | 1043.0272173 | DE |
| 12 | 156 | 18.5714285714 | 840 | 1094 | 800 | 279007 | 967.89587202 | DE |
| 26 | -130 | -11.5452930728 | 1126 | 1220 | 794 | 339985 | 969.56787218 | DE |
| 52 | -505 | -33.6442371752 | 1501 | 1503 | 794 | 346930 | 1005.66983364 | DE |
| 156 | -628 | -38.6699507389 | 1624 | 2226 | 794 | 270171 | 1456.38756704 | DE |
| 260 | 46 | 4.84210526316 | 950 | 2835 | 670 | 266537 | 1570.5969962 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 989 | -59 | -5.63 | 1046 | 1050 | 986 | 228641 |
| 1741368600 | 1048 | -14 | -1.32 | 1056 | 1058 | 1030 | 196283 |
| 1741282200 | 1062 | 28 | 2.71 | 1044 | 1074 | 1038 | 730504 |
| 1741195800 | 1034 | 10 | 0.98 | 1010 | 1076 | 1010 | 293802 |
| 1741109400 | 1024 | 4 | 0.39 | 1012 | 1036 | 994 | 255280 |
| 1741023000 | 1020 | 0 | 0.00 | 1024 | 1032 | 997 | 177864 |
| 1740763800 | 1020 | -18 | -1.73 | 1028 | 1034 | 996 | 599337 |
| 1740677400 | 1038 | -20 | -1.89 | 1060 | 1064 | 1022 | 250215 |
| 1740591000 | 1058 | 28 | 2.72 | 1080 | 1090 | 1036 | 730814 |
| 1740504600 | 1030 | -14 | -1.34 | 1036 | 1058 | 1030 | 581868 |
| 1740418200 | 1044 | 4 | 0.38 | 1032 | 1050 | 1032 | 113605 |
| 1740159000 | 1040 | 10 | 0.97 | 1036 | 1060 | 1036 | 117980 |
| 1740072600 | 1030 | -52 | -4.81 | 1088 | 1088 | 1024 | 160945 |
| 1739986200 | 1082 | -8 | -0.73 | 1052 | 1094 | 1052 | 172599 |
| 1739899800 | 1090 | 18 | 1.68 | 1082 | 1094 | 1068 | 157933 |
| 1739813400 | 1072 | 12 | 1.13 | 1060 | 1078 | 1058 | 255657 |
| 1739554200 | 1060 | -8 | -0.75 | 1072 | 1078 | 1054 | 124832 |
| 1739467800 | 1068 | 16 | 1.52 | 1066 | 1074 | 1042 | 169410 |
| 1739381400 | 1052 | 34 | 3.34 | 1016 | 1054 | 1012 | 371655 |
| 1739295000 | 1018 | 10 | 0.99 | 1000 | 1018 | 988 | 322615 |
| 1739208600 | 1008 | 22 | 2.23 | 986 | 1012 | 972 | 507237 |
| 1738949400 | 986 | -14 | -1.40 | 1000 | 1008 | 983 | 221412 |
| 1738863000 | 1000 | 50 | 5.26 | 940 | 1004 | 940 | 416366 |
| 1738776600 | 950 | -15 | -1.55 | 970 | 976 | 949 | 223141 |
| 1738690200 | 965 | -3 | -0.31 | 958 | 974 | 957 | 95321 |
| 1738603800 | 968 | -12 | -1.22 | 1000 | 1000 | 957 | 102629 |
| 1738344600 | 980 | -6 | -0.61 | 986 | 1002 | 972 | 175459 |
| 1738258200 | 986 | -44 | -4.27 | 1030 | 1036 | 986 | 411008 |
| 1738171800 | 1030 | 22 | 2.18 | 1016 | 1032 | 1008 | 371264 |
| 1738085400 | 1008 | 57 | 5.99 | 920 | 1016 | 920 | 227660 |
| 1737999000 | 951 | 6 | 0.63 | 924 | 957 | 924 | 452867 |
| 1737739800 | 945 | 8 | 0.85 | 941 | 953 | 925 | 356543 |
| 1737653400 | 937 | -30 | -3.10 | 983 | 987 | 932 | 585440 |
| 1737567000 | 967 | 27 | 2.87 | 940 | 969 | 938 | 1192487 |
| 1737480600 | 940 | 19 | 2.06 | 921 | 944 | 920 | 230260 |
| 1737394200 | 921 | 4 | 0.44 | 920 | 935 | 913 | 766348 |
| 1737135000 | 917 | 39 | 4.44 | 900 | 917 | 884 | 355135 |
| 1737048600 | 878 | 31 | 3.66 | 846 | 878 | 841 | 165803 |
| 1736962200 | 847 | 29 | 3.55 | 842 | 847 | 828 | 145663 |
| 1736875800 | 818 | -8 | -0.97 | 804 | 837 | 804 | 247095 |
| 1736789400 | 826 | 3 | 0.36 | 830 | 830 | 810 | 133863 |
| 1736530200 | 823 | -30 | -3.52 | 815 | 853 | 815 | 150780 |
| 1736443800 | 853 | 25 | 3.02 | 840 | 853 | 825 | 137021 |
| 1736357400 | 828 | 1 | 0.12 | 826 | 857 | 800 | 264431 |
| 1736271000 | 827 | -21 | -2.48 | 856 | 856 | 825 | 147669 |
| 1736184600 | 848 | 27 | 3.29 | 830 | 853 | 819 | 128302 |
| 1735925400 | 821 | -2 | -0.24 | 823 | 829 | 806 | 187219 |
| 1735839000 | 823 | -17 | -2.02 | 860 | 860 | 823 | 133771 |
| 1735666200 | 840 | 20 | 2.44 | 806 | 841 | 806 | 56034 |
| 1735579800 | 820 | -11 | -1.32 | 829 | 830 | 808 | 128552 |
| 1735320600 | 831 | 5 | 0.61 | 872 | 872 | 828 | 100258 |
| 1735061400 | 826 | 6 | 0.73 | 817 | 834 | 817 | 42344 |
| 1734975000 | 820 | -13 | -1.56 | 830 | 830 | 813 | 140385 |
| 1734715800 | 833 | 9 | 1.09 | 853 | 853 | 818 | 296919 |
| 1734629400 | 824 | -24 | -2.83 | 838 | 839 | 818 | 178512 |
| 1734543000 | 848 | 11 | 1.31 | 835 | 853 | 831 | 148781 |
| 1734456600 | 837 | -21 | -2.45 | 840 | 851 | 826 | 267563 |
| 1734370200 | 858 | 5 | 0.59 | 892 | 892 | 844 | 107307 |
| 1734111000 | 853 | -8 | -0.93 | 850 | 863 | 843 | 156090 |
| 1734024600 | 861 | -17 | -1.94 | 910 | 910 | 859 | 154093 |
| 1733938200 | 878 | 2 | 0.23 | 850 | 886 | 850 | 144674 |
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
