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 | -0.209999 | -0.997146296161 | 21.059999 | 21.74 | 20.85 | 452 | 21.48527458 | DE |
| 4 | -1.08 | -4.92476060192 | 21.93 | 22.21 | 20.51 | 388 | 21.28059667 | DE |
| 12 | 0.21 | 1.01744186047 | 20.64 | 23.7 | 19.21 | 908 | 21.55282332 | DE |
| 26 | 3.56 | 20.5899363794 | 17.29 | 23.7 | 15.855 | 662 | 20.27440742 | DE |
| 52 | 3.85 | 22.6470588235 | 17 | 23.7 | 15.855 | 899 | 18.87160053 | DE |
| 156 | 3.85 | 22.6470588235 | 17 | 23.7 | 15.855 | 899 | 18.87160053 | DE |
| 260 | 3.85 | 22.6470588235 | 17 | 23.7 | 15.855 | 899 | 18.87160053 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 23.11 | 0.43 | 1.90 | 23.01 | 23.11 | 23 | 130 |
| 1732829220 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1732742820 | 22.68 | 0.29 | 1.30 | 22.68 | 22.72 | 22.68 | 4640 |
| 1732656420 | 22.39 | 0.53 | 2.42 | 22.46 | 22.46 | 22.39 | 67 |
| 1732570020 | 21.86 | 0.66 | 3.11 | 21.9 | 21.9 | 21.86 | 423 |
| 1732310820 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1732224420 | 21.2 | -0.4 | -1.85 | 21.35 | 21.35 | 21.2 | 880 |
| 1732138020 | 21.6 | 0.57 | 2.71 | 21.52 | 21.6 | 21.52 | 145 |
| 1732051620 | 21.03 | 0.12 | 0.57 | 21.57 | 21.57 | 21.03 | 1305 |
| 1731965220 | 20.91 | -0.12 | -0.57 | 20.91 | 20.91 | 20.91 | 170 |
| 1731705960 | 21.03 | -0.07 | -0.33 | 21.03 | 21.03 | 21.03 | 2 |
| 1731619560 | 21.1 | -1.07 | -4.83 | 20.19 | 21.1 | 20.19 | 505 |
| 1731533220 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1731446820 | 22.17 | -0.31 | -1.38 | 22.24 | 22.26 | 22.17 | 1373 |
| 1731360420 | 22.48 | 0.41 | 1.86 | 22.19 | 22.48 | 22.14 | 956 |
| 1731101220 | 22.07 | -0.03 | -0.14 | 22.09 | 22.09 | 22.02 | 272 |
| 1731014760 | 22.1 | 1.74 | 8.55 | 22.93 | 23.01 | 22 | 1167 |
| 1730928360 | 20.36 | 0.29 | 1.44 | 20.23 | 20.36 | 20.2 | 570 |
| 1730841960 | 20.07 | 0.31 | 1.57 | 20.239999 | 20.239999 | 19.93 | 312 |
| 1730755560 | 19.76 | 0.15 | 0.76 | 19.76 | 19.76 | 19.76 | 6 |
| 1730496360 | 19.61 | -0.18 | -0.88 | 19.21 | 19.61 | 19.21 | 239 |
| 1730409960 | 19.785 | 0 | 0.00 | 19.785 | 19.785 | 19.785 | 0 |
| 1730323560 | 19.785 | 0.14 | 0.69 | 19.785 | 19.785 | 19.785 | 100 |
| 1730237160 | 19.649999 | 0 | 0.00 | 19.649999 | 19.649999 | 19.649999 | 0 |
| 1730150760 | 19.649999 | 0.03 | 0.15 | 19.649999 | 19.649999 | 19.649999 | 40 |
| 1729888020 | 19.62 | -0.14 | -0.68 | 19.62 | 19.62 | 19.62 | 240 |
| 1729801560 | 19.755 | -0.01 | -0.05 | 19.765 | 19.765 | 19.704999 | 340 |
| 1729715160 | 19.765 | -0.2 | -1.00 | 19.805 | 19.805 | 19.765 | 528 |
| 1729628760 | 19.965 | -0.54 | -2.61 | 20.66 | 20.7 | 19.965 | 1990 |
| 1729542360 | 20.5 | -0.02 | -0.10 | 20.64 | 20.64 | 20.36 | 8848 |
| 1729283160 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1729196760 | 20.52 | -0.01 | -0.05 | 20.52 | 20.52 | 20.52 | 15 |
| 1729110360 | 20.53 | 0.35 | 1.73 | 20.35 | 20.53 | 20.34 | 507 |
| 1729023960 | 20.18 | 0.18 | 0.90 | 20.21 | 20.41 | 20.18 | 1064 |
| 1728937620 | 20 | 0.35 | 1.78 | 20.03 | 20.03 | 20 | 210 |
| 1728678360 | 19.649999 | 0 | 0.00 | 19.649999 | 19.649999 | 19.649999 | 0 |
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
