Premium
Cvs Group Plc (CVSG)
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 | 0 | 0 | 986 | 1008 | 940 | 202583 | 978.98483882 | DE |
| 4 | 171 | 20.981595092 | 815 | 1036 | 804 | 340257 | 945.12731597 | DE |
| 12 | 134 | 15.7276995305 | 852 | 1036 | 794 | 276021 | 882.86188606 | DE |
| 26 | -92 | -8.53432282004 | 1078 | 1220 | 794 | 313838 | 971.84573247 | DE |
| 52 | -714 | -42 | 1700 | 1729 | 794 | 331638 | 1024.50316889 | DE |
| 156 | -874 | -46.9892473118 | 1860 | 2226 | 794 | 271699 | 1479.3593266 | DE |
| 260 | -263 | -21.0568454764 | 1249 | 2835 | 670 | 263507 | 1577.00262746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 876 | -18 | -2.01 | 895 | 896 | 869 | 221709 |
| 1733765400 | 894 | 24 | 2.76 | 871 | 897 | 870 | 144235 |
| 1733506200 | 870 | 5 | 0.58 | 854 | 875 | 854 | 121557 |
| 1733419800 | 865 | -23 | -2.59 | 890 | 890 | 851 | 227360 |
| 1733333400 | 888 | 28 | 3.26 | 880 | 898 | 858 | 253513 |
| 1733247000 | 860 | 14 | 1.65 | 849 | 865 | 843 | 261961 |
| 1733160600 | 846 | -4 | -0.47 | 860 | 860 | 831 | 261439 |
| 1732901400 | 850 | 28 | 3.41 | 820 | 850 | 819 | 285996 |
| 1732815000 | 822 | 22 | 2.75 | 811 | 822 | 803 | 931300 |
| 1732728600 | 800 | 2 | 0.25 | 800 | 820 | 794 | 187271 |
| 1732642200 | 798 | -25 | -3.04 | 825 | 827 | 794 | 173103 |
| 1732555800 | 823 | -9 | -1.08 | 840 | 840 | 814 | 255383 |
| 1732296600 | 832 | 1 | 0.12 | 840 | 841 | 818 | 98877 |
| 1732210200 | 831 | 3 | 0.36 | 824 | 840 | 824 | 1342852 |
| 1732123800 | 828 | 7 | 0.85 | 862 | 888 | 819 | 758905 |
| 1732037400 | 821 | -3 | -0.36 | 822 | 831 | 806 | 351492 |
| 1731951000 | 824 | -6 | -0.72 | 870 | 870 | 808 | 151740 |
| 1731691800 | 830 | -19 | -2.24 | 852 | 859 | 828 | 156619 |
| 1731605400 | 849 | 11 | 1.31 | 833 | 857 | 833 | 683634 |
| 1731519000 | 838 | -6 | -0.71 | 845 | 863 | 828 | 356813 |
| 1731432600 | 844 | -39 | -4.42 | 917 | 917 | 838 | 641524 |
| 1731346200 | 883 | 18 | 2.08 | 870 | 894 | 865 | 733650 |
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
