Premium
Chemring Group plc (CMN1)
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 | 0.1999999 | 4.54545227273 | 4.4 | 5 | 4.32 | 5256 | 4.62795414 | DE |
| 4 | 0.7799999 | 20.4188455497 | 3.82 | 5 | 3.52 | 4336 | 4.21450569 | DE |
| 12 | 0.2199999 | 5.02282876712 | 4.38 | 5 | 3.52 | 2911 | 4.11086701 | DE |
| 26 | -0.2000001 | -4.16666875 | 4.8 | 5 | 3.52 | 2909 | 4.27689185 | DE |
| 52 | 0.5049999 | 12.3321098901 | 4.095 | 5.05 | 3.52 | 3335 | 4.47089726 | DE |
| 156 | 1.1499999 | 33.3333304348 | 3.45 | 5.05 | 2.995 | 2712 | 4.39672132 | DE |
| 260 | 1.1499999 | 33.3333304348 | 3.45 | 5.05 | 2.995 | 2712 | 4.39672132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737149220 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 50 |
| 1737062820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 2601 |
| 1736976420 | 3.88 | -0.02 | -0.51 | 3.88 | 3.88 | 3.88 | 75 |
| 1736890020 | 3.9 | 0.04 | 1.04 | 3.86 | 3.9 | 3.86 | 479 |
| 1736803620 | 3.86 | 0 | 0.00 | 3.88 | 3.88 | 3.8 | 1936 |
| 1736544420 | 3.86 | -0.14 | -3.50 | 3.98 | 4 | 3.86 | 2200 |
| 1736458020 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 484 |
| 1736371620 | 3.96 | -0.04 | -1.00 | 4.08 | 4.0999999 | 3.96 | 4897 |
| 1736285220 | 4 | 0.08 | 2.04 | 3.98 | 4 | 3.98 | 540 |
| 1736198820 | 3.92 | -0.08 | -2.00 | 4.0199999 | 4.0199999 | 3.88 | 973 |
| 1735939620 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.96 | 250 |
| 1735853220 | 3.96 | -0.06 | -1.49 | 3.94 | 3.96 | 3.94 | 600 |
| 1735594020 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 576 |
| 1735334820 | 4.04 | 0.12 | 3.06 | 3.98 | 4.04 | 3.98 | 407 |
| 1734989220 | 3.92 | 0 | 0.00 | 3.82 | 3.98 | 3.8 | 3778 |
| 1734730020 | 3.92 | -0.12 | -2.97 | 3.82 | 3.92 | 3.82 | 1438 |
| 1734643620 | 4.04 | 0.08 | 2.02 | 3.92 | 4.04 | 3.9 | 3112 |
| 1734557220 | 3.96 | 0.02 | 0.51 | 3.92 | 3.96 | 3.82 | 2516 |
| 1734470820 | 3.94 | -0.5 | -11.26 | 4.0199999 | 4.0199999 | 3.84 | 14199 |
| 1734384420 | 4.44 | 0.02 | 0.45 | 4.3 | 4.44 | 4.3 | 1402 |
| 1734125220 | 4.42 | 0.08 | 1.84 | 4.4 | 4.42 | 4.38 | 22 |
| 1734038820 | 4.34 | -0.02 | -0.46 | 4.36 | 4.38 | 4.34 | 2005 |
| 1733952420 | 4.36 | 0.02 | 0.46 | 4.34 | 4.36 | 4.34 | 1250 |
| 1733866020 | 4.34 | -0.02 | -0.46 | 4.32 | 4.34 | 4.32 | 1220 |
| 1733779620 | 4.36 | 0 | 0.00 | 4.38 | 4.38 | 4.36 | 720 |
| 1733520420 | 4.36 | 0 | 0.00 | 4.38 | 4.38 | 4.36 | 4212 |
| 1733434020 | 4.36 | -0.16 | -3.54 | 4.34 | 4.44 | 4.34 | 1088 |
| 1733347620 | 4.5199999 | 0.02 | 0.44 | 4.44 | 4.5199999 | 4.44 | 1029 |
| 1733261220 | 4.5 | 0.16 | 3.69 | 4.5 | 4.5199999 | 4.5 | 6060 |
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
