Premium
Close Brothers Group PLC (PK) (CBGPF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 3.53 | 3.53 | 3.53 | 640 | 3.53 | CS |
| 12 | 1.11 | 45.867768595 | 2.42 | 3.53 | 2.42 | 428 | 3.25087719 | CS |
| 26 | -5.52 | -60.9944751381 | 9.05 | 9.05 | 2.42 | 374 | 3.37036789 | CS |
| 52 | -5.52 | -60.9944751381 | 9.05 | 9.05 | 2.42 | 187 | 3.37036789 | CS |
| 156 | -13.8052 | -79.6368083437 | 17.3352 | 17.3352 | 2.42 | 6393 | 13.7756799 | CS |
| 260 | -11.3133 | -76.2182264052 | 14.8433 | 23.103893 | 2.42 | 4804 | 15.88900729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1739485680 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1739399280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1739312880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1739226480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738967280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738880880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738794480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738708080 | 3.53 | 1.11 | 45.87 | 3.53 | 3.53 | 3.53 | 640 |
| 1738621740 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738362540 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738276140 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738189740 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738103340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738016940 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737757740 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737671340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737584940 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737498540 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737152940 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737066540 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736980140 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736893740 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736807340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736548140 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736375340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736288940 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1736202540 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1735943340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1735856940 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1735684140 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1735597740 | 2.42 | -1.11 | -31.44 | 2.42 | 2.42 | 2.42 | 215 |
| 1735309800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1735223400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1735050600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734964200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734705000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734618600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734532200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734445800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734359400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734100200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1734013800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733927400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733841000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733754600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733495400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733409000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733322600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733236200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733149800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732890600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732717800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732631400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732545000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732285800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732199400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732113000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1732026600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1731940200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 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
