Premium
Card Factory Plc (0CT)
TG
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 | 0.01 | 1.26103404792 | 0.793 | 0.812 | 0.78 | 1912 | 0.80199303 | DE |
| 4 | 0.02 | 2.55427841635 | 0.783 | 0.814 | 0.72 | 1671 | 0.77687338 | DE |
| 12 | 0.042 | 5.51905387648 | 0.761 | 0.863 | 0.72 | 4203 | 0.77731259 | DE |
| 26 | 0.025 | 3.21336760925 | 0.778 | 0.863 | 0.694 | 4689 | 0.76991133 | DE |
| 52 | -0.231 | -22.3404255319 | 1.034 | 1.276 | 0.694 | 4096 | 0.84812055 | DE |
| 156 | -0.443 | -35.5537720706 | 1.246 | 1.682 | 0.694 | 4205 | 1.03646701 | DE |
| 260 | -0.443 | -35.5537720706 | 1.246 | 1.682 | 0.694 | 4205 | 1.03646701 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1783628700 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1783542300 | 0.78 | -0.022 | -2.74 | 0.78 | 0.78 | 0.78 | 1 |
| 1783455900 | 0.802 | 0.009 | 1.13 | 0.812 | 0.812 | 0.782 | 5732 |
| 1783369500 | 0.793 | 0.011 | 1.41 | 0.793 | 0.793 | 0.793 | 2 |
| 1783110300 | 0.782 | 0 | 0.00 | 0.782 | 0.782 | 0.782 | 0 |
| 1783023900 | 0.782 | 0 | 0.00 | 0.782 | 0.782 | 0.782 | 0 |
| 1782937500 | 0.782 | -0.009 | -1.14 | 0.8139999 | 0.8139999 | 0.782 | 183 |
| 1782851100 | 0.791 | 0 | 0.00 | 0.791 | 0.791 | 0.791 | 0 |
| 1782764700 | 0.791 | 0.055 | 7.47 | 0.791 | 0.791 | 0.791 | 4067 |
| 1782505500 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1782419100 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1782332700 | 0.736 | -0.001 | -0.14 | 0.736 | 0.736 | 0.736 | 300 |
| 1782246300 | 0.737 | -0.003 | -0.41 | 0.74 | 0.74 | 0.72 | 3400 |
| 1782159900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1781900700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1781814300 | 0.74 | -0.008 | -1.07 | 0.74 | 0.74 | 0.74 | 1400 |
| 1781727900 | 0.748 | 0 | 0.00 | 0.748 | 0.748 | 0.748 | 0 |
| 1781641500 | 0.748 | -0.029 | -3.73 | 0.748 | 0.748 | 0.748 | 514 |
| 1781555100 | 0.777 | -0.006 | -0.77 | 0.777 | 0.777 | 0.777 | 872 |
| 1781295900 | 0.783 | 0.027 | 3.57 | 0.783 | 0.783 | 0.783 | 1915 |
| 1781209500 | 0.756 | 0 | 0.00 | 0.756 | 0.756 | 0.756 | 0 |
| 1781123100 | 0.756 | -0.002 | -0.26 | 0.756 | 0.756 | 0.756 | 1 |
| 1781036700 | 0.758 | -0.005 | -0.66 | 0.758 | 0.758 | 0.758 | 25000 |
| 1780950300 | 0.763 | -0.009 | -1.17 | 0.782 | 0.782 | 0.763 | 30 |
| 1780691100 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 0 |
| 1780604700 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 0 |
| 1780518300 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 0 |
| 1780431900 | 0.772 | 0.007 | 0.92 | 0.772 | 0.772 | 0.772 | 1 |
| 1780345500 | 0.765 | -0.098 | -11.36 | 0.785 | 0.785 | 0.765 | 180 |
| 1780086300 | 0.863 | 0 | 0.00 | 0.863 | 0.863 | 0.863 | 0 |
| 1779999900 | 0.863 | 0 | 0.00 | 0.863 | 0.863 | 0.863 | 0 |
| 1779913500 | 0.863 | 0.032 | 3.85 | 0.859 | 0.863 | 0.859 | 3880 |
| 1779827100 | 0.831 | 0 | 0.00 | 0.831 | 0.831 | 0.831 | 0 |
| 1779740700 | 0.831 | 0 | 0.00 | 0.831 | 0.831 | 0.831 | 0 |
| 1779481500 | 0.831 | 0 | 0.00 | 0.831 | 0.831 | 0.831 | 0 |
| 1779395100 | 0.831 | 0 | 0.00 | 0.831 | 0.831 | 0.831 | 0 |
| 1779308700 | 0.831 | 0 | 0.00 | 0.831 | 0.831 | 0.831 | 0 |
| 1779222300 | 0.831 | 0.062 | 8.06 | 0.831 | 0.831 | 0.831 | 2969 |
| 1779135900 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1778876700 | 0.769 | -0.016 | -2.04 | 0.769 | 0.769 | 0.769 | 70 |
| 1778790300 | 0.785 | 0.013 | 1.68 | 0.779 | 0.785 | 0.779 | 40205 |
| 1778703900 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 0 |
| 1778617500 | 0.772 | -0.03 | -3.74 | 0.772 | 0.772 | 0.772 | 1900 |
| 1778531100 | 0.802 | 0.004 | 0.50 | 0.802 | 0.802 | 0.802 | 72 |
| 1778271900 | 0.798 | 0.019 | 2.44 | 0.798 | 0.798 | 0.798 | 335 |
| 1778185500 | 0.779 | -0.006 | -0.76 | 0.805 | 0.805 | 0.779 | 29 |
| 1778099100 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1778012700 | 0.785 | 0.05 | 6.80 | 0.785 | 0.785 | 0.785 | 1 |
| 1777926300 | 0.735 | -0.034 | -4.42 | 0.8169999 | 0.8169999 | 0.735 | 193 |
| 1777580700 | 0.769 | 0 | 0.00 | 0.769 | 0.769 | 0.769 | 0 |
| 1777494300 | 0.769 | 0.006 | 0.79 | 0.769 | 0.769 | 0.769 | 25695 |
| 1777407900 | 0.763 | 0 | 0.00 | 0.763 | 0.763 | 0.763 | 0 |
| 1777321500 | 0.763 | 0 | 0.00 | 0.763 | 0.763 | 0.763 | 0 |
| 1777062300 | 0.763 | 0.004 | 0.53 | 0.763 | 0.763 | 0.763 | 266 |
| 1776975900 | 0.759 | 0 | 0.00 | 0.759 | 0.759 | 0.759 | 0 |
| 1776889500 | 0.759 | -0.012 | -1.56 | 0.759 | 0.759 | 0.759 | 1 |
| 1776803100 | 0.771 | 0.01 | 1.31 | 0.771 | 0.777 | 0.771 | 10070 |
| 1776716700 | 0.761 | 0 | 0.00 | 0.761 | 0.761 | 0.761 | 0 |
| 1776457500 | 0.761 | -0.012 | -1.55 | 0.761 | 0.761 | 0.761 | 1000 |
| 1776371100 | 0.773 | 0.013 | 1.71 | 0.773 | 0.773 | 0.773 | 703 |
| 1776284700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1776198300 | 0.76 | 0.006 | 0.80 | 0.76 | 0.76 | 0.76 | 7 |
| 1776111900 | 0.754 | 0.027 | 3.71 | 0.726 | 0.754 | 0.726 | 4047 |
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.
