Premium
CVC Capital Partners Plc (Z1W)
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 | -1.15 | -4.98915401302 | 23.05 | 23.21 | 21.91 | 185 | 22.84710583 | DE |
| 4 | -0.83 | -3.65156181258 | 22.73 | 23.37 | 21.91 | 784 | 22.64347441 | DE |
| 12 | -0.93 | -4.07358738502 | 22.83 | 23.37 | 20.51 | 551 | 22.11644492 | DE |
| 26 | 3.005 | 15.9036782218 | 18.895 | 23.7 | 18.26 | 670 | 21.33241519 | DE |
| 52 | 4.9 | 28.8235294118 | 17 | 23.7 | 15.855 | 840 | 19.24287718 | DE |
| 156 | 4.9 | 28.8235294118 | 17 | 23.7 | 15.855 | 840 | 19.24287718 | DE |
| 260 | 4.9 | 28.8235294118 | 17 | 23.7 | 15.855 | 840 | 19.24287718 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 21.91 | -0.72 | -3.18 | 22.48 | 22.48 | 21.91 | 330 |
| 1740691620 | 22.63 | -0.54 | -2.33 | 22.63 | 22.63 | 22.63 | 118 |
| 1740605220 | 23.17 | 0.4 | 1.76 | 23.17 | 23.17 | 23.17 | 100 |
| 1740518820 | 22.77 | -0.37 | -1.60 | 22.99 | 22.99 | 22.77 | 542 |
| 1740432420 | 23.14 | 0.09 | 0.39 | 23.19 | 23.21 | 23.14 | 16 |
| 1740173220 | 23.05 | 0.15 | 0.66 | 23.05 | 23.05 | 23.05 | 150 |
| 1740086820 | 22.9 | 0.5 | 2.23 | 22.89 | 22.91 | 22.52 | 1752 |
| 1740000420 | 22.4 | -0.91 | -3.90 | 22.79 | 22.79 | 22.01 | 6070 |
| 1739914020 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1739827620 | 23.31 | 0.35 | 1.52 | 22.85 | 23.31 | 22.85 | 256 |
| 1739568420 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1739482020 | 22.96 | 0.04 | 0.17 | 22.96 | 22.96 | 22.96 | 5 |
| 1739395620 | 22.92 | 0.19 | 0.84 | 23.37 | 23.37 | 22.92 | 290 |
| 1739309220 | 22.73 | 0 | 0.00 | 22.9 | 22.9 | 22.73 | 56 |
| 1739222820 | 22.73 | -0.06 | -0.26 | 22.94 | 22.97 | 22.73 | 229 |
| 1738963620 | 22.79 | 0.02 | 0.09 | 23.19 | 23.19 | 22.79 | 52 |
| 1738877220 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1738790820 | 22.77 | -0.11 | -0.48 | 22.84 | 22.84 | 22.77 | 1234 |
| 1738704420 | 22.88 | -0.07 | -0.31 | 22.7 | 22.88 | 22.7 | 25 |
| 1738618020 | 22.95 | 0.2 | 0.88 | 22.44 | 22.95 | 22.44 | 671 |
| 1738358820 | 22.75 | 0.31 | 1.38 | 22.73 | 22.75 | 22.7 | 1760 |
| 1738272420 | 22.44 | 0.29 | 1.31 | 22.44 | 22.44 | 22.44 | 220 |
| 1738186020 | 22.15 | 0.26 | 1.19 | 21.88 | 22.15 | 21.88 | 40 |
| 1738099620 | 21.89 | 0.39 | 1.81 | 21.8 | 21.89 | 21.8 | 66 |
| 1738013220 | 21.5 | -0.09 | -0.42 | 21.5 | 21.5 | 21.5 | 161 |
| 1737754020 | 21.59 | -0.45 | -2.04 | 21.72 | 21.72 | 21.59 | 100 |
| 1737667620 | 22.04 | 0.86 | 4.06 | 21.18 | 22.04 | 21.18 | 68 |
| 1737581220 | 21.18 | -0.44 | -2.04 | 21.16 | 21.18 | 21.16 | 250 |
| 1737494820 | 21.62 | 0.04 | 0.19 | 21.62 | 21.62 | 21.62 | 100 |
| 1737408420 | 21.58 | -0.73 | -3.27 | 22.4 | 22.4 | 21.5 | 667 |
| 1737149220 | 22.31 | 0.66 | 3.05 | 22 | 22.31 | 22 | 184 |
| 1737062820 | 21.65 | 0.24 | 1.12 | 21.44 | 21.83 | 21.44 | 205 |
| 1736976420 | 21.41 | 0.54 | 2.59 | 20.88 | 21.41 | 20.88 | 977 |
| 1736890020 | 20.87 | 0.27 | 1.31 | 20.87 | 20.87 | 20.87 | 1 |
| 1736803620 | 20.6 | -0.25 | -1.20 | 20.76 | 20.76 | 20.54 | 882 |
| 1736544420 | 20.85 | -0.33 | -1.56 | 20.95 | 20.95 | 20.85 | 200 |
| 1736458020 | 21.18 | -0.26 | -1.21 | 21.18 | 21.18 | 21.18 | 10 |
| 1736371620 | 21.44 | -0.26 | -1.20 | 21.64 | 21.64 | 20.97 | 773 |
| 1736285220 | 21.7 | 0.36 | 1.69 | 21.55 | 21.74 | 21.55 | 895 |
| 1736198820 | 21.34 | 0.17 | 0.80 | 21.58 | 21.58 | 21.34 | 169 |
| 1735939620 | 21.17 | 0.01 | 0.05 | 21.059999 | 21.17 | 20.989999 | 411 |
| 1735853220 | 21.16 | 0.39 | 1.88 | 20.85 | 21.16 | 20.75 | 118 |
| 1735594020 | 20.77 | -0.1 | -0.48 | 20.84 | 20.84 | 20.77 | 262 |
| 1735334820 | 20.87 | 0.22 | 1.07 | 20.85 | 20.87 | 20.84 | 457 |
| 1734989220 | 20.649999 | -0.24 | -1.15 | 20.88 | 20.88 | 20.51 | 971 |
| 1734730020 | 20.89 | -0.88 | -4.04 | 21.05 | 21.05 | 20.86 | 308 |
| 1734643620 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1734557220 | 21.77 | -0.17 | -0.77 | 21.77 | 21.77 | 21.77 | 35 |
| 1734470820 | 21.94 | -0.27 | -1.22 | 21.94 | 21.94 | 21.94 | 1 |
| 1734384420 | 22.21 | -0.15 | -0.67 | 21.93 | 22.21 | 21.93 | 633 |
| 1734125220 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1734038820 | 22.36 | 1.11 | 5.22 | 22.23 | 22.38 | 22.23 | 315 |
| 1733952420 | 21.25 | -0.5 | -2.30 | 22 | 22 | 21.22 | 665 |
| 1733866020 | 21.75 | -0.8 | -3.55 | 22.54 | 22.54 | 21.74 | 1311 |
| 1733779620 | 22.55 | -0.16 | -0.70 | 22.72 | 22.75 | 22.32 | 2457 |
| 1733520420 | 22.71 | -0.25 | -1.09 | 22.83 | 22.83 | 22.71 | 320 |
| 1733434020 | 22.96 | -0.35 | -1.50 | 22.96 | 22.96 | 22.96 | 75 |
| 1733347620 | 23.31 | 0.78 | 3.46 | 23.31 | 23.31 | 23.31 | 200 |
| 1733261220 | 22.53 | -1.17 | -4.94 | 23.23 | 23.23 | 22.29 | 6681 |
| 1733174820 | 23.7 | 0.59 | 2.55 | 23.06 | 23.7 | 23.06 | 379 |
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
