Premium
C and C Group PLC (PK) (CCGPY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -15.9369527145 | 5.71 | 5.71 | 4.8 | 916 | 4.91927908 | DR |
| 4 | -0.76 | -13.6690647482 | 5.56 | 5.71 | 4.8 | 644 | 4.95245987 | DR |
| 12 | -0.38 | -7.33590733591 | 5.18 | 5.785 | 4.8 | 878 | 5.42684732 | DR |
| 26 | -1.73 | -26.4931087289 | 6.53 | 6.53 | 4.8 | 1064 | 5.72533498 | DR |
| 52 | -1.265 | -20.8573784007 | 6.065 | 6.55 | 4.8 | 943 | 5.79723865 | DR |
| 156 | -6.23 | -56.4823209429 | 11.03 | 11.03 | 4.73 | 868 | 5.72541649 | DR |
| 260 | -5.1 | -51.5151515152 | 9.9 | 12 | 4.73 | 1301 | 7.20363329 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 4.8 | -0.91 | -15.94 | 4.8 | 4.8 | 4.8 | 1591 |
| 1741818000 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1741731600 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1741645200 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1741386000 | 5.71 | 0.15 | 2.70 | 5.71 | 5.71 | 5.71 | 240 |
| 1741300020 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1741213620 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1741127220 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1741040820 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740781620 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740695220 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740608820 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740522420 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740436020 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740176820 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740090420 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1740004020 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1739917620 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1739572020 | 5.5599999 | 0.27 | 5.20 | 5.5599999 | 5.5599999 | 5.5599999 | 100 |
| 1739485320 | 5.285 | 0 | 0.00 | 5.285 | 5.285 | 5.285 | 0 |
| 1739398920 | 5.285 | -0.09 | -1.58 | 5.285 | 5.285 | 5.285 | 727 |
| 1739312940 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1739226540 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1738967340 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1738880940 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1738794540 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1738708140 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1738621740 | 5.37 | -0.17 | -2.98 | 5.37 | 5.37 | 5.37 | 172 |
| 1738362480 | 5.535 | 0 | 0.00 | 5.535 | 5.535 | 5.535 | 0 |
| 1738276080 | 5.535 | -0.25 | -4.32 | 5.535 | 5.535 | 5.535 | 171 |
| 1738189680 | 5.785 | 0 | 0.00 | 5.785 | 5.785 | 5.785 | 0 |
| 1738103280 | 5.785 | 0.23 | 4.05 | 5.65 | 5.785 | 5.65 | 1528 |
| 1738016940 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1737757740 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1737671340 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1737584940 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1737498540 | 5.5599999 | -0.04 | -0.71 | 5.5599999 | 5.5599999 | 5.5599999 | 2110 |
| 1737152880 | 5.6 | 0.42 | 8.11 | 5.6 | 5.6 | 5.6 | 1694 |
| 1737065400 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736979000 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736892600 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736806200 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736547000 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736374200 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736287800 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736201400 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735942200 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735855800 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735683000 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735596600 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735337400 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735251000 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735078200 | 5.18 | -0.05 | -0.96 | 5.18 | 5.18 | 5.18 | 450 |
| 1734992760 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734733560 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734647160 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734560760 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734474360 | 5.23 | -0.47 | -8.25 | 5.23 | 5.23 | 5.23 | 1158 |
| 1734355800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 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
