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 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 3.53 | 3.53 | 3.53 | 320 | 3.53 | CS |
| 26 | 0 | 0 | 3.53 | 3.53 | 2.42 | 374 | 3.37036789 | CS |
| 52 | -5.52 | -60.9944751381 | 9.05 | 9.05 | 2.42 | 166 | 3.37036789 | CS |
| 156 | -10.41293 | -74.6825093434 | 13.94293 | 14 | 2.42 | 6038 | 13.7756799 | CS |
| 260 | -9.3614 | -72.6174038506 | 12.8914 | 23.103893 | 2.42 | 5035 | 15.94024036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1745616600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1745530200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1745443800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1745357400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1745271000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744925400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744839000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744752600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744666200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744407000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744320600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744234200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744147800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1744061400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743802200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743715800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743629400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743543000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743456600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743197400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743111000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1743024600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742938200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742851800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742592600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742506200 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742419800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742333400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1742250480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741991280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741904880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741818480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741732080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741645680 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741386480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741300080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741213680 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741127280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1741040880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740781680 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740695280 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740608880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740522480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740436080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740176880 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740090480 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1740004080 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1739917680 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 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 |
| 1738589400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738330200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738243800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1738157400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 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
