Premium
Ceres Power Holdings Plc (CWR)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.8 | -7.06114398422 | 507 | 548 | 450 | 2520576 | 507.40047772 | DE |
| 4 | -104.8 | -18.1944444444 | 576 | 698.5 | 445.2 | 2748712 | 558.89713491 | DE |
| 12 | 69.2 | 17.2139303483 | 402 | 871.5 | 385.6 | 3380276 | 611.34649266 | DE |
| 26 | 213.4 | 82.7773467804 | 257.8 | 871.5 | 242.2 | 2878550 | 475.39024279 | DE |
| 52 | 372.2 | 375.95959596 | 99 | 871.5 | 92.35 | 2823590 | 352.25826977 | DE |
| 156 | 185.2 | 64.7552447552 | 286 | 871.5 | 44 | 1507016 | 283.13994378 | DE |
| 260 | -492.3 | -51.0949662688 | 963.5 | 1283 | 44 | 1239091 | 371.41100462 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 455 | -36.8 | -7.48 | 492.6 | 492.6 | 450 | 2240325 |
| 1783441800 | 491.8 | -20.2 | -3.95 | 503 | 511 | 489.6 | 1133532 |
| 1783355400 | 512 | -15 | -2.85 | 523.5 | 528 | 501 | 1322493 |
| 1783096200 | 527 | 5.5 | 1.05 | 532 | 533 | 505.5 | 3184838 |
| 1783009800 | 521.5 | -7.5 | -1.42 | 507 | 548 | 493 | 4721692 |
| 1782923400 | 529 | 19.5 | 3.83 | 525.5 | 542 | 509 | 2414776 |
| 1782837000 | 509.5 | 35.3 | 7.44 | 487.4 | 515.5 | 476 | 2449687 |
| 1782750600 | 474.2 | 23 | 5.10 | 455.4 | 483.2 | 445.2 | 2226112 |
| 1782491400 | 451.2 | -57.8 | -11.36 | 507 | 507 | 451 | 3852204 |
| 1782405000 | 509 | -60.5 | -10.62 | 577 | 577 | 496.6 | 2490990 |
| 1782318600 | 569.5 | -35 | -5.79 | 604 | 615 | 565 | 1805801 |
| 1782232200 | 604.5 | -72 | -10.64 | 639 | 650.5 | 604.5 | 1747924 |
| 1782145800 | 676.5 | 22 | 3.36 | 667 | 698.5 | 653 | 5920492 |
| 1781886600 | 654.5 | 82 | 14.32 | 572.5 | 654.5 | 570 | 5802192 |
| 1781800200 | 572.5 | -0.5 | -0.09 | 569 | 579 | 549 | 1983553 |
| 1781713800 | 573 | -3.5 | -0.61 | 583 | 588 | 559.5 | 3493023 |
| 1781627400 | 576.5 | -20.5 | -3.43 | 590 | 596 | 556 | 1507674 |
| 1781541000 | 597 | 6 | 1.02 | 604.5 | 617.5 | 587 | 1637407 |
| 1781281800 | 591 | 33.5 | 6.01 | 577 | 602 | 557.5 | 1849447 |
| 1781195400 | 557.5 | -14 | -2.45 | 576 | 578 | 538 | 3190079 |
| 1781109000 | 571.5 | -38 | -6.23 | 582 | 612 | 552.5 | 4273423 |
| 1781022600 | 609.5 | -40.5 | -6.23 | 650 | 664.5 | 609.5 | 1651553 |
| 1780936200 | 650 | -25 | -3.70 | 645 | 677 | 623 | 1796924 |
| 1780677000 | 675 | -51.5 | -7.09 | 725.5 | 727 | 656 | 2318967 |
| 1780590600 | 726.5 | -57.5 | -7.33 | 771 | 771 | 656 | 3832026 |
| 1780504200 | 784 | -28.5 | -3.51 | 849 | 850.5 | 779.5 | 2615727 |
| 1780417800 | 812.5 | -2 | -0.25 | 816.5 | 827.5 | 750 | 3560727 |
| 1780331400 | 814.5 | -30 | -3.55 | 849 | 854 | 802.5 | 1812063 |
| 1780072200 | 844.5 | 19.5 | 2.36 | 846.5 | 871.5 | 835.5 | 9520859 |
| 1779985800 | 825 | 24.5 | 3.06 | 804 | 830 | 794.5 | 1599714 |
| 1779899400 | 800.5 | 17.5 | 2.23 | 791 | 827 | 769 | 1713624 |
| 1779813000 | 783 | -24.5 | -3.03 | 813.5 | 838 | 783 | 2652730 |
| 1779467400 | 807.5 | 142.5 | 21.43 | 720.5 | 815.5 | 720.5 | 5287654 |
| 1779381000 | 665 | 69.5 | 11.67 | 600 | 669 | 597 | 1711525 |
| 1779294600 | 595.5 | -55 | -8.46 | 640 | 665 | 582.5 | 2809183 |
| 1779208200 | 650.5 | -70.5 | -9.78 | 711 | 728 | 584 | 3899492 |
| 1779121800 | 721 | -13.5 | -1.84 | 735 | 772 | 711 | 3591052 |
| 1778862600 | 734.5 | 6.5 | 0.89 | 712.5 | 750 | 710.5 | 1917413 |
| 1778776200 | 728 | -16.5 | -2.22 | 742 | 753.5 | 717.5 | 1530581 |
| 1778689800 | 744.5 | 34.5 | 4.86 | 717 | 753.5 | 711 | 2079912 |
| 1778603400 | 710 | -46 | -6.08 | 756 | 765 | 697 | 4312595 |
| 1778517000 | 756 | 39 | 5.44 | 725 | 758 | 707.5 | 2714760 |
| 1778257800 | 717 | -33 | -4.40 | 731 | 745.5 | 710.5 | 1727784 |
| 1778171400 | 750 | 25 | 3.45 | 719 | 761.5 | 718 | 3242440 |
| 1778085000 | 725 | -20.5 | -2.75 | 758 | 766 | 700 | 3729252 |
| 1777998600 | 745.5 | 108.5 | 17.03 | 687 | 755 | 639 | 6541296 |
| 1777653000 | 637 | 18 | 2.91 | 620 | 637.5 | 605.5 | 1754117 |
| 1777566600 | 619 | -2 | -0.32 | 633.5 | 654.5 | 596 | 4122918 |
| 1777480200 | 621 | 123 | 24.70 | 552 | 627 | 536 | 7116477 |
| 1777393800 | 498 | -16 | -3.11 | 498.6 | 532 | 487 | 2879143 |
| 1777307400 | 514 | 8.5 | 1.68 | 534.5 | 557 | 504 | 3828198 |
| 1777048200 | 505.5 | 34.9 | 7.42 | 470.8 | 512.5 | 454.2 | 3024578 |
| 1776961800 | 470.6 | -10.4 | -2.16 | 472 | 494.2 | 450.8 | 2648873 |
| 1776875400 | 481 | 48.2 | 11.14 | 440 | 481 | 437 | 3675609 |
| 1776789000 | 432.8 | 13.2 | 3.15 | 424 | 441.6 | 424 | 2980158 |
| 1776702600 | 419.6 | 18.2 | 4.53 | 401 | 419.6 | 391.4 | 5489366 |
| 1776443400 | 401.4 | -25.2 | -5.91 | 431 | 447.4 | 385.6 | 13524908 |
| 1776357000 | 426.6 | 25 | 6.23 | 402 | 438.4 | 402 | 7594148 |
| 1776270600 | 401.6 | 54 | 15.54 | 362.4 | 407.6 | 348.8 | 6709071 |
| 1776184200 | 347.6 | 43.2 | 14.19 | 310 | 359.8 | 310 | 7169532 |
| 1776097800 | 304.39999 | -2.6 | -0.85 | 307 | 323 | 301.6 | 2855129 |
| 1775838600 | 307 | -15.6 | -4.84 | 331 | 331 | 300.8 | 4682021 |
| 1775752200 | 322.6 | -21.4 | -6.22 | 341.6 | 341.6 | 308.6 | 8253610 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
