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 | -60.8 | -43.7410071942 | 139 | 141.9 | 68.1 | 2289868 | 91.52823712 | DE |
| 4 | -69.8 | -47.1621621622 | 148 | 161 | 68.1 | 1388197 | 122.14363078 | DE |
| 12 | -90.7 | -53.7004144464 | 168.9 | 190.8 | 68.1 | 881236 | 142.52722968 | DE |
| 26 | -111.8 | -58.8421052632 | 190 | 312 | 68.1 | 860224 | 189.07769565 | DE |
| 52 | -85.1 | -52.1126760563 | 163.3 | 312 | 68.1 | 773780 | 184.46152904 | DE |
| 156 | -464.8 | -85.5985267035 | 543 | 843.2 | 68.1 | 809580 | 349.91975598 | DE |
| 260 | -403.8 | -83.77593361 | 482 | 1626 | 68.1 | 898831 | 554.96291028 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 78.2 | -2.35 | -2.92 | 82.2 | 86.95 | 76.7 | 3848666 |
| 1740072600 | 80.55 | -50.45 | -38.51 | 90 | 90 | 68.1 | 9097938 |
| 1739986200 | 131 | -4.6 | -3.39 | 133 | 135.8 | 130.4 | 597503 |
| 1739899800 | 135.6 | 2.3 | 1.73 | 137.4 | 138 | 132.1 | 698949 |
| 1739813400 | 133.3 | -3.7 | -2.70 | 137.19999 | 139.3 | 132.5 | 670167 |
| 1739554200 | 137 | -3.9 | -2.77 | 139 | 141.9 | 137 | 384785 |
| 1739467800 | 140.9 | 1.6 | 1.15 | 138.8 | 143.4 | 137.1 | 507308 |
| 1739381400 | 139.3 | -6.8 | -4.65 | 147.1 | 148.8 | 138.8 | 1044842 |
| 1739295000 | 146.1 | -3.8 | -2.54 | 148.3 | 153 | 146 | 505750 |
| 1739208600 | 149.9 | 4.9 | 3.38 | 144.19999 | 151.9 | 143.5 | 632125 |
| 1738949400 | 145 | -1.2 | -0.82 | 145 | 151 | 143.5 | 1175396 |
| 1738863000 | 146.19999 | -1.8 | -1.22 | 147.1 | 150.69999 | 146.19999 | 336952 |
| 1738776600 | 148 | -2.7 | -1.79 | 150.69999 | 151.1 | 144.9 | 359977 |
| 1738690200 | 150.69999 | 3.4 | 2.31 | 145 | 152 | 145 | 494609 |
| 1738603800 | 147.3 | -8.8 | -5.64 | 148.5 | 151 | 144.5 | 976838 |
| 1738344600 | 156.1 | 11.4 | 7.88 | 145.69999 | 161 | 141.69999 | 1494542 |
| 1738258200 | 144.69999 | 8.2 | 6.01 | 142.3 | 149.19999 | 139.4 | 2152266 |
| 1738171800 | 136.5 | -3.2 | -2.29 | 146.4 | 159.9 | 136.5 | 4168610 |
| 1738085400 | 139.69999 | -3.9 | -2.72 | 138.8 | 146.4 | 137.69999 | 962699 |
| 1737999000 | 143.6 | -2.7 | -1.85 | 145 | 147.19999 | 140 | 702353 |
| 1737739800 | 146.3 | -4.6 | -3.05 | 148 | 155.4 | 146.3 | 800323 |
| 1737653400 | 150.9 | -6.5 | -4.13 | 157.5 | 159 | 149.69999 | 530275 |
| 1737567000 | 157.4 | -5.3 | -3.26 | 162.3 | 164.5 | 156.5 | 982826 |
| 1737480600 | 162.69999 | -1.7 | -1.03 | 166 | 167.1 | 161.6 | 576713 |
| 1737394200 | 164.4 | -2 | -1.20 | 166.69999 | 167.8 | 162 | 657571 |
| 1737135000 | 166.4 | -0.6 | -0.36 | 170.2 | 170.2 | 165.6 | 797942 |
| 1737048600 | 167 | -1 | -0.60 | 169.6 | 169.6 | 164.8 | 530797 |
| 1736962200 | 168 | 5.8 | 3.58 | 162.69999 | 170.7 | 160.1 | 467882 |
| 1736875800 | 162.19999 | -2.9 | -1.76 | 164 | 168.7 | 162 | 495197 |
| 1736789400 | 165.1 | -3.5 | -2.08 | 173.9 | 174 | 164.1 | 509598 |
| 1736530200 | 168.6 | -4.7 | -2.71 | 172 | 172.9 | 168 | 424494 |
| 1736443800 | 173.3 | -0.2 | -0.12 | 170 | 173.4 | 169.8 | 336186 |
| 1736357400 | 173.5 | -8.8 | -4.83 | 181 | 183 | 171.8 | 448320 |
| 1736271000 | 182.3 | -5.9 | -3.13 | 190 | 190 | 180 | 526526 |
| 1736184600 | 188.2 | 8.7 | 4.85 | 180 | 190.8 | 178.7 | 560415 |
| 1735925400 | 179.5 | 2.9 | 1.64 | 180 | 180 | 173 | 285143 |
| 1735839000 | 176.6 | 5.6 | 3.27 | 170 | 176.8 | 170 | 352968 |
| 1735666200 | 171 | 3 | 1.79 | 167 | 173 | 167 | 213530 |
| 1735579800 | 168 | -4.7 | -2.72 | 171.4 | 172.2 | 167.19999 | 371672 |
| 1735320600 | 172.7 | -0.1 | -0.06 | 172.8 | 176.4 | 170.8 | 330337 |
| 1735061400 | 172.8 | -0.6 | -0.35 | 182 | 182 | 172 | 182296 |
| 1734975000 | 173.4 | 8.5 | 5.15 | 163.5 | 176.3 | 162.8 | 540025 |
| 1734715800 | 164.9 | -1.6 | -0.96 | 165 | 166.9 | 158.5 | 4105063 |
| 1734629400 | 166.5 | -9 | -5.13 | 171.6 | 172.4 | 165.19999 | 800788 |
| 1734543000 | 175.5 | 6.2 | 3.66 | 172.3 | 182.4 | 169.3 | 1083985 |
| 1734456600 | 169.3 | 2.3 | 1.38 | 167 | 169.8 | 165.19999 | 512059 |
| 1734370200 | 167 | -1.1 | -0.65 | 167.3 | 168.9 | 163 | 523551 |
| 1734111000 | 168.1 | -5.4 | -3.11 | 173.5 | 174.2 | 167.19999 | 687891 |
| 1734024600 | 173.5 | 2.8 | 1.64 | 169 | 174.7 | 169 | 521012 |
| 1733938200 | 170.7 | -0.9 | -0.52 | 172.7 | 173.4 | 165.9 | 257852 |
| 1733851800 | 171.6 | 0.6 | 0.35 | 170.3 | 172 | 167.19999 | 272266 |
| 1733765400 | 171 | 4.9 | 2.95 | 166.8 | 173.8 | 166.8 | 577148 |
| 1733506200 | 166.1 | 1.4 | 0.85 | 161.8 | 168.8 | 161.8 | 332019 |
| 1733419800 | 164.69999 | 1.4 | 0.86 | 161.6 | 168.5 | 161.6 | 434945 |
| 1733333400 | 163.3 | 0.3 | 0.18 | 166 | 167.1 | 159 | 650486 |
| 1733247000 | 163 | -1.4 | -0.85 | 166 | 169.7 | 161.8 | 841170 |
| 1733160600 | 164.4 | -1.7 | -1.02 | 164.4 | 166.9 | 162 | 518245 |
| 1732901400 | 166.1 | 1 | 0.61 | 168.9 | 168.9 | 163.19999 | 227326 |
| 1732815000 | 165.1 | 2.3 | 1.41 | 162.8 | 167.69999 | 161.1 | 572159 |
| 1732728600 | 162.8 | 3.3 | 2.07 | 159.5 | 164.1 | 159 | 312529 |
| 1732642200 | 159.5 | -7.1 | -4.26 | 172.1 | 172.1 | 159.5 | 749833 |
| 1732555800 | 166.6 | 4.3 | 2.65 | 164 | 170.7 | 160.1 | 662633 |
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
