Premium
Ceres Power Holdings PLC (PK) (CRPHY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 0.358514724712 | 0.3905 | 0.3919 | 0.3905 | 11749 | 0.3905 | DR |
| 4 | 0.1265 | 47.6639035418 | 0.2654 | 0.3919 | 0.2654 | 4650 | 0.37155241 | DR |
| 12 | -0.5081 | -56.4555555556 | 0.9 | 0.92 | 0.2654 | 2849 | 0.47997017 | DR |
| 26 | -0.6831 | -63.5441860465 | 1.075 | 1.075 | 0.2654 | 2266 | 0.51867326 | DR |
| 52 | -0.5381 | -57.8602150538 | 0.93 | 2.17 | 0.2654 | 1828 | 0.86918046 | DR |
| 156 | -4.1581 | -91.3868131868 | 4.55 | 5.08 | 0.2654 | 4433 | 3.37843799 | DR |
| 260 | -9.3281 | -95.9681069959 | 9.72 | 9.72 | 0.2654 | 4018 | 3.43181944 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.3919 | 0.0014 | 0.36 | 0.3919 | 0.3919 | 0.3919 | 200 |
| 1745530140 | 0.3905 | 0 | 0.00 | 0.3905 | 0.3905 | 0.3905 | 0 |
| 1745443740 | 0.3905 | 0 | 0.00 | 0.3905 | 0.3905 | 0.3905 | 0 |
| 1745357340 | 0.3905 | 0.1199 | 44.31 | 0.3905 | 0.3905 | 0.3905 | 11749 |
| 1745270820 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744925220 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744838820 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744752420 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744666020 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744406820 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744320420 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744234020 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744147620 | 0.2706 | 0 | 0.00 | 0.2706 | 0.2706 | 0.2706 | 0 |
| 1744061220 | 0.2706 | 0.0052 | 1.96 | 0.2706 | 0.2706 | 0.2706 | 2100 |
| 1743801840 | 0.2654 | 0 | 0.00 | 0.2654 | 0.2654 | 0.2654 | 0 |
| 1743715440 | 0.2654 | -0.1138 | -30.01 | 0.2654 | 0.2654 | 0.2654 | 100 |
| 1743628800 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1743542400 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1743456000 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1743196800 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1743110400 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1743024000 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1742937600 | 0.3792 | 0 | 0.00 | 0.3792 | 0.3792 | 0.3792 | 0 |
| 1742851200 | 0.3792 | 0.0475 | 14.32 | 0.3792 | 0.3792 | 0.3792 | 1010 |
| 1742592540 | 0.3317 | -0.1053 | -24.10 | 0.3317 | 0.3317 | 0.3317 | 2000 |
| 1742506200 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
| 1742419800 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
| 1742333400 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
| 1742246940 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
| 1741987740 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
| 1741901340 | 0.437 | 0 | 0.00 | 0.437 | 0.437 | 0.437 | 0 |
| 1741814940 | 0.437 | 0.041 | 10.35 | 0.375 | 0.437 | 0.341 | 2870 |
| 1741728000 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1741641600 | 0.396 | -0.2388 | -37.62 | 0.396 | 0.396 | 0.396 | 2504 |
| 1741386480 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1741300080 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1741213680 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1741127280 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1741040880 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740781680 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740695280 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740608880 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740522480 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740436080 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740176880 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1740090480 | 0.6348 | -0.2852 | -31.00 | 0.75 | 0.75 | 0.6075 | 6001 |
| 1740004140 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739917740 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 2750 |
| 1739571600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739485200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739398800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739312400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739226000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738966800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738880400 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 250 |
| 1738762200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738675800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738589400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738330200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738243800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738157400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1738071000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1737984600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 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
