Premium
Close Brothers Group 25 P (PK) (CBGPY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.865 | -9.94824611846 | 8.695 | 8.76 | 7.8 | 1050 | 8.23763417 | DR |
| 4 | 0.43 | 5.81081081081 | 7.4 | 9.08 | 7.22 | 1792 | 7.73732292 | DR |
| 12 | 2.28 | 41.0810810811 | 5.55 | 9.08 | 5.03 | 2461 | 6.28655448 | DR |
| 26 | -4.78 | -37.9064234734 | 12.61 | 14.45 | 4.6218 | 2396 | 6.19951762 | DR |
| 52 | -0.74 | -8.63477246208 | 8.57 | 14.45 | 4.6218 | 1954 | 7.42960106 | DR |
| 156 | -25.58 | -76.563903023 | 33.41 | 33.78 | 4.6218 | 8091 | 25.37309143 | DR |
| 260 | -30.17 | -79.3947368421 | 38 | 53.1 | 4.6218 | 6497 | 30.89702483 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1739917740 | 7.83 | -0.93 | -10.62 | 7.8 | 7.83 | 7.8 | 1245 |
| 1739572020 | 8.76 | 0.27 | 3.18 | 8.76 | 8.76 | 8.76 | 100 |
| 1739485320 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1739398920 | 8.49 | -0.59 | -6.50 | 8.695 | 8.695 | 8.46 | 1804 |
| 1739312940 | 9.08 | 0.13 | 1.45 | 9.08 | 9.08 | 9.08 | 110 |
| 1739226360 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1738967160 | 8.95 | 1.11 | 14.16 | 8.68 | 8.95 | 8.68 | 281 |
| 1738880400 | 7.84 | 0.06 | 0.77 | 7.84 | 7.84 | 7.84 | 125 |
| 1738794480 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1738708080 | 7.78 | 0.13 | 1.70 | 7.78 | 7.78 | 7.78 | 100 |
| 1738621740 | 7.65 | -0.2 | -2.55 | 7.75 | 7.86 | 7.65 | 8786 |
| 1738362480 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1738276080 | 7.85 | 0.15 | 1.95 | 7.85 | 7.85 | 7.85 | 153 |
| 1738189680 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738103280 | 7.7 | -0.02 | -0.26 | 8.22 | 8.22 | 7.7 | 690 |
| 1738016820 | 7.72 | 0.17 | 2.25 | 7.71 | 7.72 | 7.71 | 1387 |
| 1737757620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737671220 | 7.55 | -0.04 | -0.53 | 7.22 | 7.55 | 7.22 | 678 |
| 1737584640 | 7.59 | 1.77 | 30.41 | 7.4 | 7.59 | 7.4 | 7835 |
| 1737498480 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737152880 | 5.82 | 0.14 | 2.46 | 5.87 | 6.15 | 5.82 | 614 |
| 1737066420 | 5.68 | 0.58 | 11.37 | 5.25 | 5.68 | 5.25 | 406 |
| 1736979600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736893200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736806800 | 5.1 | 0.07 | 1.39 | 5.1 | 5.1 | 5.1 | 503 |
| 1736547720 | 5.03 | -0.97 | -16.17 | 5.3099999 | 5.3099999 | 5.03 | 803 |
| 1736374980 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736288580 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736202180 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735942980 | 6 | 0.15 | 2.56 | 6 | 6 | 6 | 295 |
| 1735856760 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1735683960 | 5.85 | 0.24 | 4.28 | 5.78 | 5.85 | 5.78 | 200 |
| 1735597200 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1735338000 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1735251600 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1735078800 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1734992400 | 5.61 | -0.3 | -5.02 | 5.71 | 5.72 | 5.61 | 303 |
| 1734733200 | 5.9065 | 0 | 0.00 | 5.9065 | 5.9065 | 5.9065 | 0 |
| 1734646800 | 5.9065 | -0.04 | -0.73 | 5.9065 | 5.9065 | 5.9065 | 400 |
| 1734560940 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734474540 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734388140 | 5.95 | -0.15 | -2.46 | 5.91 | 5.95 | 5.88 | 5047 |
| 1734128880 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1734042480 | 6.1 | -0.01 | -0.16 | 6.44 | 6.44 | 6.1 | 318 |
| 1733955900 | 6.11 | -0.04 | -0.57 | 6.21 | 6.23 | 6.11 | 1558 |
| 1733869200 | 6.1449999 | 0.24 | 4.15 | 6.1449999 | 6.1449999 | 6.1449999 | 166 |
| 1733782800 | 5.9 | 0.01 | 0.17 | 5.89 | 5.9 | 5.89 | 1233 |
| 1733523600 | 5.89 | 0.49 | 9.17 | 5.93 | 5.93 | 5.6 | 5706 |
| 1733437380 | 5.3951 | 0 | 0.00 | 5.3951 | 5.3951 | 5.3951 | 0 |
| 1733350980 | 5.3951 | 0.11 | 1.99 | 5.3951 | 5.3951 | 5.3951 | 150 |
| 1733264700 | 5.29 | -0.05 | -0.94 | 5.33 | 5.33 | 5.26 | 1454 |
| 1733178180 | 5.34 | -0.25 | -4.47 | 5.55 | 5.55 | 5.34 | 4710 |
| 1732918200 | 5.59 | 0.49 | 9.61 | 5.55 | 5.62 | 5.55 | 29129 |
| 1732746000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1732659600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1732573200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1732314000 | 5.1 | -0.12 | -2.25 | 5.1 | 5.1 | 5.1 | 129 |
| 1732227600 | 5.2175 | 0 | 0.00 | 5.2175 | 5.2175 | 5.2175 | 0 |
| 1732141200 | 5.2175 | 0 | 0.00 | 5.2175 | 5.2175 | 5.2175 | 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
