Premium
Rize Circular (CYCL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5.481 | 0.1 | 1.85 | 5.481 | 5.481 | 5.481 | 0 |
| 1741887000 | 5.3815 | -0.08 | -1.48 | 5.3815 | 5.3815 | 5.3815 | 0 |
| 1741800600 | 5.4625 | -0.02 | -0.35 | 5.4625 | 5.4625 | 5.4625 | 0 |
| 1741714200 | 5.4814999 | -0.09 | -1.64 | 5.4814999 | 5.4814999 | 5.4814999 | 0 |
| 1741627800 | 5.573 | -0 | -0.07 | 5.573 | 5.573 | 5.573 | 11 |
| 1741368600 | 5.577 | -0.04 | -0.67 | 5.577 | 5.577 | 5.577 | 0 |
| 1741282200 | 5.6144999 | 0.08 | 1.49 | 5.6144999 | 5.6144999 | 5.6144999 | 0 |
| 1741195800 | 5.532 | 0.14 | 2.55 | 5.532 | 5.532 | 5.532 | 45 |
| 1741109400 | 5.3945 | -0.23 | -4.02 | 5.3945 | 5.3945 | 5.3945 | 0 |
| 1741023000 | 5.6205 | 0.04 | 0.77 | 5.6205 | 5.6205 | 5.6205 | 43 |
| 1740763800 | 5.5775 | -0.04 | -0.72 | 5.5775 | 5.5775 | 5.5775 | 0 |
| 1740677400 | 5.618 | -0.09 | -1.64 | 5.618 | 5.618 | 5.618 | 0 |
| 1740591000 | 5.7115 | 0.05 | 0.80 | 5.7115 | 5.7115 | 5.7115 | 0 |
| 1740504600 | 5.666 | -0.02 | -0.28 | 5.666 | 5.666 | 5.666 | 47 |
| 1740418200 | 5.682 | -0.04 | -0.78 | 5.737 | 5.737 | 5.682 | 1 |
| 1740159000 | 5.7265 | -0.05 | -0.83 | 5.7265 | 5.7265 | 5.7265 | 10 |
| 1740072600 | 5.7745 | -0.04 | -0.67 | 5.7745 | 5.7745 | 5.7745 | 0 |
| 1739986200 | 5.8135 | -0.08 | -1.39 | 5.8135 | 5.8135 | 5.8135 | 0 |
| 1739899800 | 5.8955 | 0.01 | 0.17 | 5.8955 | 5.8955 | 5.8955 | 9 |
| 1739813400 | 5.8855 | 0.03 | 0.50 | 5.8855 | 5.8855 | 5.8855 | 0 |
| 1739554200 | 5.8564999 | 0.05 | 0.86 | 5.8564999 | 5.8564999 | 5.8564999 | 0 |
| 1739467800 | 5.8065 | 0.09 | 1.60 | 5.8065 | 5.8065 | 5.8065 | 0 |
| 1739381400 | 5.715 | -0.08 | -1.41 | 5.715 | 5.715 | 5.715 | 0 |
| 1739295000 | 5.797 | 0.07 | 1.24 | 5.797 | 5.797 | 5.797 | 10 |
| 1739208600 | 5.726 | 0.01 | 0.17 | 5.726 | 5.726 | 5.726 | 21 |
| 1738949400 | 5.716 | -0.06 | -1.10 | 5.799 | 5.799 | 5.716 | 107 |
| 1738863000 | 5.7795 | 0.06 | 1.02 | 5.7795 | 5.7795 | 5.7795 | 33 |
| 1738776600 | 5.721 | -0 | -0.03 | 5.735 | 5.735 | 5.721 | 217 |
| 1738690200 | 5.7225 | 0.06 | 0.98 | 5.7225 | 5.7225 | 5.7225 | 0 |
| 1738603800 | 5.667 | -0.12 | -2.11 | 5.667 | 5.667 | 5.667 | 42 |
| 1738344600 | 5.789 | 0.02 | 0.31 | 5.798 | 5.798 | 5.789 | 113 |
| 1738258200 | 5.771 | 0.04 | 0.76 | 5.771 | 5.771 | 5.771 | 0 |
| 1738171800 | 5.7275 | -0 | -0.07 | 5.7699999 | 5.7699999 | 5.7275 | 80 |
| 1738085400 | 5.7314999 | 0 | 0.01 | 5.7314999 | 5.7314999 | 5.7314999 | 0 |
| 1737999000 | 5.731 | -0.03 | -0.46 | 5.731 | 5.731 | 5.731 | 0 |
| 1737739800 | 5.7575 | 0.02 | 0.34 | 5.7575 | 5.7575 | 5.7575 | 0 |
| 1737653400 | 5.738 | 0.01 | 0.12 | 5.738 | 5.738 | 5.738 | 0 |
| 1737567000 | 5.731 | -0.01 | -0.23 | 5.731 | 5.731 | 5.731 | 0 |
| 1737480600 | 5.744 | 0.06 | 1.04 | 5.744 | 5.744 | 5.744 | 0 |
| 1737394200 | 5.6849999 | 0.02 | 0.40 | 5.6849999 | 5.6849999 | 5.6849999 | 0 |
| 1737135000 | 5.6625 | 0.05 | 0.98 | 5.6625 | 5.6625 | 5.6625 | 0 |
| 1737048600 | 5.6075 | 0.03 | 0.56 | 5.6075 | 5.6075 | 5.6075 | 0 |
| 1736962200 | 5.5759999 | 0.1 | 1.80 | 5.5759999 | 5.5759999 | 5.5759999 | 0 |
| 1736875800 | 5.4775 | 0.07 | 1.29 | 5.4775 | 5.4775 | 5.4775 | 0 |
| 1736789400 | 5.4075 | 0.02 | 0.29 | 5.4075 | 5.4075 | 5.4075 | 0 |
| 1736530200 | 5.392 | -0.05 | -0.94 | 5.392 | 5.392 | 5.392 | 0 |
| 1736443800 | 5.4429999 | 0 | 0.00 | 5.4429999 | 5.4429999 | 5.4429999 | 0 |
| 1736357400 | 5.4429999 | -0.09 | -1.65 | 5.4429999 | 5.4429999 | 5.4429999 | 0 |
| 1736271000 | 5.5345 | 0 | 0.06 | 5.5345 | 5.5345 | 5.5345 | 0 |
| 1736184600 | 5.531 | 0.1 | 1.89 | 5.531 | 5.531 | 5.531 | 0 |
| 1735925400 | 5.4285 | -0.04 | -0.71 | 5.4285 | 5.4285 | 5.4285 | 0 |
| 1735839000 | 5.4675 | 0.02 | 0.38 | 5.4675 | 5.4675 | 5.4675 | 0 |
| 1735666200 | 5.447 | 0 | 0.00 | 5.447 | 5.447 | 5.447 | 0 |
| 1735579800 | 5.447 | -0.06 | -1.15 | 5.447 | 5.447 | 5.447 | 0 |
| 1735320600 | 5.5105 | 0.04 | 0.76 | 5.5105 | 5.5105 | 5.5105 | 0 |
| 1735061400 | 5.469 | 0 | 0.00 | 5.469 | 5.469 | 5.469 | 0 |
| 1734975000 | 5.469 | -0.07 | -1.25 | 5.469 | 5.469 | 5.469 | 0 |
| 1734715800 | 5.538 | 0.01 | 0.21 | 5.538 | 5.538 | 5.538 | 0 |
| 1734629400 | 5.5265 | -0.21 | -3.60 | 5.594 | 5.594 | 5.513 | 535 |
| 1734543000 | 5.733 | -0 | -0.01 | 5.733 | 5.733 | 5.733 | 0 |
| 1734456600 | 5.7335 | -0.07 | -1.24 | 5.7335 | 5.7335 | 5.7335 | 0 |
| 1734370200 | 5.8055 | -0.02 | -0.33 | 5.8055 | 5.8055 | 5.8055 | 0 |
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
