Premium
Is Cb � D (CYGB)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745425800 | 5.783 | 0.01 | 0.16 | 5.796 | 5.796 | 5.7495 | 481 |
| 1745339400 | 5.774 | 0.01 | 0.17 | 5.788 | 5.788 | 5.751 | 393 |
| 1744907400 | 5.764 | 0 | 0.03 | 5.772 | 5.772 | 5.756 | 28 |
| 1744821000 | 5.7625 | 0 | 0.02 | 5.757 | 5.7745 | 5.756 | 180 |
| 1744734600 | 5.7615 | 0 | 0.01 | 5.7615 | 5.7615 | 5.7615 | 130 |
| 1744648200 | 5.761 | -0 | -0.05 | 5.761 | 5.761 | 5.761 | 572 |
| 1744389000 | 5.764 | 0.03 | 0.51 | 5.777 | 5.777 | 5.752 | 445 |
| 1744302600 | 5.7345 | -0 | -0.05 | 5.768 | 5.7855 | 5.7215 | 4484 |
| 1744216200 | 5.7375 | -0.01 | -0.23 | 5.712 | 5.7619999 | 5.712 | 2710 |
| 1744129800 | 5.751 | -0.02 | -0.42 | 5.751 | 5.751 | 5.751 | 8694 |
| 1744043400 | 5.775 | 0.03 | 0.60 | 5.792 | 5.792 | 5.7495 | 1679 |
| 1743784200 | 5.7405 | 0 | 0.00 | 5.7405 | 5.7405 | 5.7405 | 0 |
| 1743697800 | 5.7405 | 0.02 | 0.39 | 5.7405 | 5.7405 | 5.7405 | 53 |
| 1743611400 | 5.718 | 0.02 | 0.30 | 5.719 | 5.719 | 5.704 | 708 |
| 1743525000 | 5.7009999 | -0.01 | -0.12 | 5.7009999 | 5.7009999 | 5.7009999 | 0 |
| 1743438600 | 5.708 | 0.01 | 0.14 | 5.715 | 5.715 | 5.69 | 236 |
| 1743183000 | 5.7 | 0 | 0.00 | 5.694 | 5.7065 | 5.694 | 389 |
| 1743096600 | 5.7 | 0 | 0.06 | 5.7 | 5.7 | 5.7 | 1554 |
| 1743010200 | 5.6965 | 0.01 | 0.12 | 5.6965 | 5.6965 | 5.6965 | 144 |
| 1742923800 | 5.6895 | -0.01 | -0.15 | 5.698 | 5.7009999 | 5.683 | 4222 |
| 1742837400 | 5.698 | 0.01 | 0.09 | 5.6769999 | 5.698 | 5.6769999 | 522 |
| 1742578200 | 5.6929999 | 0.02 | 0.33 | 5.695 | 5.695 | 5.683 | 132 |
| 1742491800 | 5.674 | 0.01 | 0.09 | 5.65 | 5.688 | 5.65 | 167 |
| 1742405400 | 5.6689999 | -0.01 | -0.14 | 5.662 | 5.673 | 5.662 | 160 |
| 1742319000 | 5.6769999 | -0 | -0.05 | 5.671 | 5.6769999 | 5.6665 | 834 |
| 1742232600 | 5.68 | 0.01 | 0.12 | 5.674 | 5.683 | 5.665 | 162992 |
| 1741973400 | 5.673 | -0.01 | -0.21 | 5.687 | 5.687 | 5.673 | 341 |
| 1741887000 | 5.6849999 | 0.01 | 0.26 | 5.6849999 | 5.6849999 | 5.6849999 | 16 |
| 1741800600 | 5.67 | -0.01 | -0.11 | 5.649 | 5.6845 | 5.649 | 257 |
| 1741714200 | 5.6765 | -0.02 | -0.33 | 5.6765 | 5.6765 | 5.6765 | 7 |
| 1741627800 | 5.6955 | 0.01 | 0.17 | 5.6955 | 5.6955 | 5.6955 | 113 |
| 1741368600 | 5.686 | -0.03 | -0.48 | 5.74 | 5.74 | 5.686 | 4715 |
| 1741282200 | 5.7135 | 0 | 0.06 | 5.725 | 5.725 | 5.704 | 5504 |
| 1741195800 | 5.71 | -0.01 | -0.12 | 5.684 | 5.7255 | 5.684 | 466 |
| 1741109400 | 5.717 | 0 | 0.01 | 5.741 | 5.741 | 5.711 | 1988 |
| 1741023000 | 5.7165 | 0.01 | 0.17 | 5.703 | 5.717 | 5.703 | 935 |
| 1740763800 | 5.707 | 0.01 | 0.11 | 5.712 | 5.7145 | 5.698 | 178 |
| 1740677400 | 5.7009999 | -0.01 | -0.16 | 5.68 | 5.7135 | 5.68 | 761 |
| 1740591000 | 5.71 | 0 | 0.08 | 5.728 | 5.728 | 5.704 | 3752 |
| 1740504600 | 5.7055 | -0.01 | -0.09 | 5.726 | 5.726 | 5.7015 | 7560 |
| 1740418200 | 5.7105 | -0.01 | -0.16 | 5.678 | 5.716 | 5.678 | 158 |
| 1740159000 | 5.7195 | -0.02 | -0.34 | 5.7195 | 5.7195 | 5.7195 | 77 |
| 1740072600 | 5.739 | 0.01 | 0.10 | 5.773 | 5.773 | 5.726 | 3795 |
| 1739986200 | 5.7335 | -0 | -0.08 | 5.727 | 5.7335 | 5.727 | 584 |
| 1739899800 | 5.738 | -0.01 | -0.10 | 5.758 | 5.758 | 5.731 | 3215 |
| 1739813400 | 5.744 | -0.01 | -0.11 | 5.744 | 5.744 | 5.744 | 36 |
| 1739554200 | 5.7505 | -0.01 | -0.10 | 5.7505 | 5.7505 | 5.7505 | 7 |
| 1739467800 | 5.756 | -0 | -0.01 | 5.722 | 5.7615 | 5.722 | 252 |
| 1739381400 | 5.7565 | 0 | 0.00 | 5.7565 | 5.7565 | 5.7565 | 24 |
| 1739295000 | 5.7565 | -0 | -0.02 | 5.764 | 5.764 | 5.756 | 440 |
| 1739208600 | 5.7575 | -0.01 | -0.09 | 5.801 | 5.801 | 5.756 | 2876 |
| 1738949400 | 5.7625 | 0 | 0.05 | 5.7625 | 5.7625 | 5.7625 | 2 |
| 1738863000 | 5.7595 | 0.01 | 0.17 | 5.7595 | 5.7595 | 5.7595 | 40 |
| 1738776600 | 5.7495 | 0 | 0.04 | 5.7495 | 5.7495 | 5.7495 | 46 |
| 1738690200 | 5.747 | 0 | 0.01 | 5.747 | 5.747 | 5.747 | 12 |
| 1738603800 | 5.7465 | -0 | -0.04 | 5.7465 | 5.7465 | 5.7465 | 1870 |
| 1738344600 | 5.749 | 0.01 | 0.14 | 5.753 | 5.7554999 | 5.7375 | 226 |
| 1738258200 | 5.741 | 0 | 0.02 | 5.741 | 5.741 | 5.741 | 42 |
| 1738171800 | 5.74 | -0 | -0.02 | 5.74 | 5.74 | 5.74 | 3 |
| 1738085400 | 5.741 | -0 | -0.07 | 5.769 | 5.769 | 5.7365 | 261 |
| 1737999000 | 5.745 | 0.01 | 0.14 | 5.768 | 5.768 | 5.7335 | 150 |
| 1737739800 | 5.737 | 0.01 | 0.13 | 5.759 | 5.759 | 5.7275 | 81 |
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
