Premium
Chemring Group plc (CMN1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.5 | 4.68 | 4.16 | 6755 | 4.43318923 | DE |
| 4 | -0.0599999 | -1.31578730956 | 4.5599999 | 4.88 | 4 | 5971 | 4.46008898 | DE |
| 12 | 0.62 | 15.9793814433 | 3.88 | 5.45 | 3.52 | 7854 | 4.63100181 | DE |
| 26 | 0.04 | 0.896860986547 | 4.46 | 5.45 | 3.52 | 4762 | 4.54217176 | DE |
| 52 | 0.4800001 | 11.940301292 | 4.0199999 | 5.45 | 3.52 | 4477 | 4.60023347 | DE |
| 156 | 1.05 | 30.4347826087 | 3.45 | 5.45 | 2.995 | 3520 | 4.50586242 | DE |
| 260 | 1.05 | 30.4347826087 | 3.45 | 5.45 | 2.995 | 3520 | 4.50586242 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 4.44 | -0.22 | -4.72 | 4.48 | 4.48 | 4.44 | 5 |
| 1744835220 | 4.66 | 0.06 | 1.30 | 4.5999999 | 4.66 | 4.5599999 | 2277 |
| 1744748820 | 4.5999999 | 0 | 0.00 | 4.5199999 | 4.68 | 4.5199999 | 2238 |
| 1744662420 | 4.5999999 | 0.22 | 5.02 | 4.46 | 4.5999999 | 4.46 | 3030 |
| 1744403220 | 4.38 | 0 | 0.00 | 4.26 | 4.38 | 4.16 | 9000 |
| 1744316820 | 4.38 | -0.02 | -0.45 | 4.5 | 4.5 | 4.2 | 17231 |
| 1744230420 | 4.4 | 0.3 | 7.32 | 4.0999999 | 4.4 | 4.08 | 5364 |
| 1744144020 | 4.0999999 | -0.1 | -2.38 | 4.26 | 4.36 | 4.0999999 | 7542 |
| 1744057620 | 4.2 | -0.28 | -6.25 | 4.28 | 4.3 | 4 | 14391 |
| 1743798420 | 4.48 | -0.3 | -6.28 | 4.88 | 4.88 | 4.38 | 11725 |
| 1743712020 | 4.78 | -0.04 | -0.83 | 4.6399999 | 4.86 | 4.6399999 | 4927 |
| 1743625620 | 4.82 | 0.22 | 4.78 | 4.6399999 | 4.82 | 4.6399999 | 5960 |
| 1743539220 | 4.5999999 | 0.08 | 1.77 | 4.5 | 4.5999999 | 4.5 | 994 |
| 1743452820 | 4.5199999 | 0 | 0.00 | 4.42 | 4.5199999 | 4.42 | 2785 |
| 1743197220 | 4.5199999 | -0.18 | -3.83 | 4.62 | 4.62 | 4.42 | 375 |
| 1743110820 | 4.7 | -0.16 | -3.29 | 4.8 | 4.8 | 4.54 | 3504 |
| 1743024420 | 4.86 | 0.36 | 8.00 | 4.5 | 4.86 | 4.5 | 3360 |
| 1742938020 | 4.5 | 0.02 | 0.45 | 4.48 | 4.54 | 4.46 | 1632 |
| 1742851620 | 4.48 | -0.02 | -0.44 | 4.48 | 4.5599999 | 4.44 | 8712 |
| 1742592420 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5599999 | 4.46 | 4558 |
| 1742506020 | 4.5999999 | -0.1 | -2.13 | 4.5599999 | 4.6399999 | 4.5 | 4061 |
| 1742419620 | 4.7 | 0.04 | 0.86 | 4.68 | 4.74 | 4.62 | 4333 |
| 1742333220 | 4.66 | -0.18 | -3.72 | 4.8 | 4.86 | 4.6399999 | 6513 |
| 1742246820 | 4.84 | -0.16 | -3.20 | 5 | 5.0999999 | 4.76 | 16800 |
| 1741987620 | 5 | 0.2 | 4.17 | 4.82 | 5.05 | 4.8 | 10747 |
| 1741901220 | 4.8 | 0.18 | 3.90 | 4.6399999 | 4.8 | 4.5199999 | 26858 |
| 1741814820 | 4.62 | 0.08 | 1.76 | 4.54 | 4.7 | 4.54 | 17143 |
| 1741728420 | 4.54 | -0.18 | -3.81 | 4.74 | 4.9 | 4.54 | 10708 |
| 1741642020 | 4.72 | -0.24 | -4.84 | 4.98 | 5.4 | 4.72 | 24381 |
| 1741382820 | 4.96 | -0.19 | -3.69 | 5.25 | 5.25 | 4.94 | 13122 |
| 1741296420 | 5.15 | -0.1 | -1.90 | 5.45 | 5.45 | 5.05 | 21685 |
| 1741210020 | 5.25 | 0.25 | 5.00 | 5.05 | 5.3 | 4.92 | 24256 |
| 1741123620 | 5 | 0.06 | 1.21 | 5 | 5.05 | 4.84 | 15248 |
| 1741037220 | 4.94 | 0.3 | 6.47 | 4.7 | 5 | 4.66 | 46653 |
| 1740778020 | 4.6399999 | 0.08 | 1.75 | 4.62 | 4.68 | 4.5199999 | 5803 |
| 1740691620 | 4.5599999 | -0.18 | -3.80 | 4.6399999 | 4.72 | 4.5599999 | 1432 |
| 1740605220 | 4.74 | 0.04 | 0.85 | 4.72 | 4.76 | 4.66 | 6034 |
| 1740518820 | 4.7 | 0.1 | 2.17 | 4.6399999 | 4.7 | 4.48 | 7423 |
| 1740432420 | 4.5999999 | 0.28 | 6.48 | 4.42 | 5 | 4.36 | 8549 |
| 1740173220 | 4.32 | -0.08 | -1.82 | 4.4 | 4.48 | 4.32 | 2840 |
| 1740086820 | 4.4 | -0.06 | -1.35 | 4.36 | 4.42 | 4.3 | 1949 |
| 1740000420 | 4.46 | 0 | 0.00 | 4.46 | 4.5199999 | 4.44 | 4182 |
| 1739914020 | 4.46 | 0.2 | 4.69 | 4.26 | 4.46 | 4.22 | 14905 |
| 1739827620 | 4.26 | 0.42 | 10.94 | 3.82 | 4.26 | 3.82 | 5089 |
| 1739568420 | 3.84 | 0.08 | 2.13 | 3.74 | 3.84 | 3.74 | 3100 |
| 1739482020 | 3.76 | 0 | 0.00 | 3.76 | 3.8 | 3.7 | 2591 |
| 1739395620 | 3.76 | 0.1 | 2.73 | 3.72 | 3.76 | 3.72 | 1488 |
| 1739309220 | 3.66 | -0.02 | -0.54 | 3.72 | 3.74 | 3.66 | 973 |
| 1739222820 | 3.68 | 0.1 | 2.79 | 3.52 | 3.68 | 3.52 | 1447 |
| 1738963620 | 3.58 | -0.08 | -2.19 | 3.58 | 3.66 | 3.52 | 14404 |
| 1738877220 | 3.66 | -0.16 | -4.19 | 3.76 | 3.76 | 3.64 | 1243 |
| 1738790820 | 3.82 | 0.04 | 1.06 | 3.84 | 3.84 | 3.76 | 544 |
| 1738704420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738618020 | 3.78 | -0.02 | -0.53 | 3.84 | 3.84 | 3.76 | 1836 |
| 1738358820 | 3.8 | -0.1 | -2.56 | 3.82 | 3.82 | 3.8 | 2351 |
| 1738272420 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738186020 | 3.9 | -0.04 | -1.02 | 3.86 | 3.9 | 3.86 | 1495 |
| 1738099620 | 3.94 | 0.04 | 1.03 | 3.82 | 3.94 | 3.82 | 1950 |
| 1738013220 | 3.9 | 0.08 | 2.09 | 3.88 | 3.9 | 3.88 | 2596 |
| 1737754020 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.82 | 500 |
| 1737667620 | 3.86 | -0.04 | -1.03 | 3.88 | 3.88 | 3.78 | 4806 |
| 1737581220 | 3.9 | 0.12 | 3.17 | 3.82 | 3.9 | 3.82 | 1504 |
| 1737494820 | 3.78 | -0.16 | -4.06 | 3.8 | 3.8 | 3.78 | 1114 |
| 1737408420 | 3.94 | 0.06 | 1.55 | 3.94 | 3.96 | 3.86 | 6000 |
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
